Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 498.20
+4.80 (0.97%)
At close: Jan 9, 2026
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 493.40 | 502.00 | 488.10 | 498.20 | 498.20 | 0.97% | 12,029 |
| Jan 8, 2026 | 499.30 | 502.50 | 491.10 | 493.40 | 493.40 | -1.18% | 49,030 |
| Jan 7, 2026 | 499.80 | 503.90 | 494.40 | 499.30 | 499.30 | -0.10% | 101,155 |
| Jan 6, 2026 | 498.00 | 502.70 | 493.00 | 499.80 | 499.80 | 0.36% | 37,914 |
| Jan 5, 2026 | 489.50 | 504.00 | 485.00 | 498.00 | 498.00 | 1.74% | 232,624 |
| Jan 1, 2026 | 473.40 | 499.80 | 473.40 | 489.50 | 489.50 | 3.40% | 97,257 |
| Dec 31, 2025 | 485.40 | 489.10 | 473.40 | 473.40 | 473.40 | -2.47% | 158,288 |
| Dec 30, 2025 | 482.40 | 488.90 | 477.60 | 485.40 | 485.40 | 0.62% | 44,243 |
| Dec 29, 2025 | 480.00 | 484.00 | 471.10 | 482.40 | 482.40 | 0.50% | 52,669 |
| Dec 28, 2025 | 475.60 | 484.60 | 469.80 | 480.00 | 480.00 | 1.74% | 67,053 |
| Dec 25, 2025 | 468.30 | 477.10 | 468.30 | 471.80 | 471.80 | -0.17% | 31,115 |
| Dec 24, 2025 | 473.00 | 476.80 | 467.00 | 472.60 | 472.60 | -0.08% | 551,601 |
| Dec 23, 2025 | 485.10 | 487.00 | 459.00 | 473.00 | 473.00 | -1.03% | 108,830 |
| Dec 22, 2025 | 480.10 | 484.70 | 474.10 | 477.90 | 477.90 | -0.46% | 59,157 |
| Dec 21, 2025 | 484.80 | 491.70 | 473.40 | 480.10 | 480.10 | -0.91% | 38,596 |
| Dec 18, 2025 | 480.20 | 494.80 | 472.00 | 484.50 | 484.50 | 0.90% | 83,229 |
| Dec 17, 2025 | 483.10 | 484.10 | 478.00 | 480.20 | 480.20 | -0.60% | 43,257 |
| Dec 16, 2025 | 485.20 | 495.70 | 481.20 | 483.10 | 483.10 | -0.43% | 35,041 |
| Dec 15, 2025 | 487.40 | 488.90 | 483.00 | 485.20 | 485.20 | -0.45% | 29,050 |
| Dec 14, 2025 | 498.90 | 498.90 | 483.80 | 487.40 | 487.40 | 0.21% | 17,020 |
| Dec 11, 2025 | 485.40 | 494.80 | 483.00 | 486.40 | 486.40 | 0.21% | 55,753 |
| Dec 10, 2025 | 484.00 | 490.00 | 483.20 | 485.40 | 485.40 | 0.29% | 34,113 |
| Dec 9, 2025 | 492.00 | 492.00 | 482.10 | 484.00 | 484.00 | -0.55% | 72,661 |
| Dec 8, 2025 | 493.50 | 493.50 | 482.90 | 486.70 | 486.70 | -1.38% | 66,463 |
| Dec 7, 2025 | 480.30 | 495.00 | 480.10 | 493.50 | 493.50 | 2.09% | 49,074 |
| Dec 4, 2025 | 486.90 | 495.40 | 481.00 | 483.40 | 483.40 | -0.72% | 11,975 |
| Dec 3, 2025 | 489.00 | 499.00 | 484.30 | 486.90 | 486.90 | -0.43% | 52,610 |
| Dec 2, 2025 | 492.70 | 492.70 | 482.50 | 489.00 | 489.00 | -0.75% | 36,781 |
| Dec 1, 2025 | 486.70 | 493.00 | 482.00 | 492.70 | 492.70 | 1.23% | 79,099 |
| Nov 30, 2025 | 484.90 | 490.90 | 481.50 | 486.70 | 486.70 | 0.37% | 28,856 |
| Nov 27, 2025 | 487.00 | 492.10 | 480.20 | 484.90 | 484.90 | -0.43% | 27,733 |
| Nov 26, 2025 | 490.20 | 496.10 | 483.40 | 487.00 | 487.00 | -0.65% | 17,175 |
| Nov 25, 2025 | 478.00 | 496.00 | 478.00 | 490.20 | 490.20 | 0.29% | 78,076 |
| Nov 24, 2025 | 495.00 | 496.00 | 483.10 | 488.80 | 488.80 | 0.37% | 25,084 |
| Nov 23, 2025 | 478.40 | 505.80 | 475.30 | 487.00 | 487.00 | 1.80% | 40,371 |
| Nov 20, 2025 | 486.00 | 486.00 | 474.00 | 478.40 | 478.40 | -1.08% | 140,631 |
| Nov 19, 2025 | 495.80 | 506.20 | 481.50 | 483.60 | 483.60 | -2.46% | 114,738 |
| Nov 18, 2025 | 500.00 | 500.50 | 491.70 | 495.80 | 495.80 | -1.82% | 86,704 |
| Nov 17, 2025 | 512.30 | 519.00 | 502.00 | 505.00 | 505.00 | -1.42% | 41,941 |
| Nov 16, 2025 | 512.70 | 513.90 | 506.60 | 512.30 | 512.30 | -0.08% | 17,513 |
| Nov 13, 2025 | 520.00 | 520.00 | 505.20 | 512.70 | 512.70 | 1.48% | 61,154 |
| Nov 12, 2025 | 504.30 | 508.00 | 500.10 | 505.20 | 505.20 | 0.18% | 59,499 |
| Nov 11, 2025 | 502.50 | 505.70 | 498.50 | 504.30 | 504.30 | 0.36% | 33,155 |
| Nov 10, 2025 | 500.20 | 506.40 | 495.40 | 502.50 | 502.50 | 0.46% | 37,782 |
| Nov 9, 2025 | 506.00 | 516.60 | 493.20 | 500.20 | 500.20 | -1.15% | 50,531 |
| Nov 6, 2025 | 497.80 | 506.00 | 495.10 | 506.00 | 506.00 | 1.65% | 310,731 |
| Nov 5, 2025 | 500.50 | 501.50 | 495.30 | 497.80 | 497.80 | -0.54% | 93,938 |
| Nov 4, 2025 | 509.20 | 509.20 | 498.00 | 500.50 | 500.50 | -1.71% | 83,569 |
| Nov 3, 2025 | 505.10 | 512.00 | 502.00 | 509.20 | 509.20 | 0.81% | 50,081 |
| Nov 2, 2025 | 511.20 | 507.70 | 501.00 | 505.10 | 505.10 | -1.19% | 39,211 |