Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 393.40
+1.60 (0.41%)
Oct 1, 2026, 2:24 PM IDT
TLV:ADGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 391.80 | 400.00 | 386.10 | 393.40 | 393.40 | 0.41% | 26,846 |
| Sep 30, 2026 | 385.80 | 397.60 | 383.80 | 391.80 | 391.80 | 1.56% | 72,758 |
| Sep 29, 2026 | 385.30 | 391.10 | 378.70 | 385.80 | 385.80 | 0.13% | 92,726 |
| Sep 28, 2026 | 390.00 | 390.00 | 382.10 | 385.30 | 385.30 | -1.21% | 32,441 |
| Sep 24, 2026 | 394.50 | 394.40 | 382.20 | 390.00 | 390.00 | -1.14% | 53,362 |
| Sep 23, 2026 | 395.90 | 395.90 | 391.00 | 394.50 | 394.50 | -0.35% | 55,781 |
| Sep 22, 2026 | 397.80 | 404.00 | 389.90 | 395.90 | 395.90 | -0.48% | 175,144 |
| Sep 17, 2026 | 391.00 | 399.10 | 390.90 | 397.80 | 397.80 | 1.74% | 114,053 |
| Sep 16, 2026 | 371.20 | 393.50 | 371.20 | 391.00 | 391.00 | 5.33% | 360,072 |
| Sep 15, 2026 | 362.40 | 376.00 | 351.80 | 371.20 | 371.20 | 2.43% | 398,777 |
| Sep 14, 2026 | 363.00 | 365.00 | 356.90 | 362.40 | 362.40 | -0.17% | 112,205 |
| Sep 10, 2026 | 382.60 | 381.50 | 360.00 | 363.00 | 363.00 | -5.12% | 98,644 |
| Sep 9, 2026 | 388.30 | 392.90 | 379.60 | 382.60 | 382.60 | -1.47% | 38,336 |
| Sep 8, 2026 | 395.00 | 395.00 | 385.50 | 388.30 | 388.30 | -1.25% | 22,153 |
| Sep 7, 2026 | 386.00 | 398.40 | 384.90 | 393.20 | 393.20 | 1.86% | 45,432 |
| Sep 4, 2026 | 390.30 | 398.80 | 389.40 | 392.10 | 386.01 | 0.46% | 108,554 |
| Sep 3, 2026 | 394.10 | 397.50 | 386.10 | 390.30 | 384.24 | -0.96% | 58,107 |
| Sep 2, 2026 | 387.30 | 398.70 | 389.00 | 394.10 | 387.98 | 1.76% | 73,124 |
| Sep 1, 2026 | 360.10 | 395.80 | 360.10 | 387.30 | 381.29 | 2.43% | 207,789 |
| Aug 31, 2026 | 376.50 | 382.10 | 376.50 | 378.10 | 372.23 | 0.42% | 90,156 |
| Aug 28, 2026 | 367.00 | 378.50 | 367.00 | 376.50 | 370.66 | 2.59% | 50,135 |
| Aug 27, 2026 | 361.20 | 367.70 | 361.20 | 367.00 | 361.30 | 1.61% | 76,251 |
| Aug 26, 2026 | 367.00 | 367.00 | 360.70 | 361.20 | 355.59 | -0.66% | 47,678 |
| Aug 25, 2026 | 363.00 | 369.80 | 363.00 | 363.60 | 357.96 | -0.82% | 97,073 |
| Aug 24, 2026 | 368.50 | 368.80 | 362.00 | 366.60 | 360.91 | -0.52% | 54,401 |
| Aug 21, 2026 | 368.10 | 368.50 | 368.10 | 368.50 | 362.78 | 0.11% | 1,346 |
| Aug 20, 2026 | 368.00 | 368.50 | 367.60 | 368.10 | 362.39 | 0.03% | 17,695 |
| Aug 19, 2026 | 368.60 | 369.80 | 361.60 | 368.00 | 362.29 | -0.16% | 93,451 |
| Aug 18, 2026 | 362.00 | 369.30 | 362.00 | 368.60 | 362.88 | -0.30% | 32,942 |
| Aug 17, 2026 | 368.40 | 372.90 | 368.00 | 369.70 | 363.96 | 0.35% | 13,089 |
| Aug 14, 2026 | 372.30 | 372.80 | 365.10 | 368.40 | 362.68 | -1.05% | 64,780 |
| Aug 13, 2026 | 368.30 | 373.40 | 368.30 | 372.30 | 366.52 | 1.09% | 32,203 |
| Aug 12, 2026 | 372.30 | 372.30 | 367.10 | 368.30 | 362.58 | -1.07% | 41,157 |
| Aug 11, 2026 | 371.10 | 374.80 | 371.10 | 372.30 | 366.52 | -0.08% | 14,978 |
| Aug 10, 2026 | 376.40 | 376.40 | 371.20 | 372.60 | 366.82 | -1.01% | 13,614 |
| Aug 7, 2026 | 376.00 | 379.10 | 375.90 | 376.40 | 370.56 | 0.11% | 13,522 |
| Aug 6, 2026 | 377.70 | 380.00 | 375.20 | 376.00 | 370.16 | -0.45% | 89,210 |
| Aug 5, 2026 | 376.20 | 380.00 | 374.40 | 377.70 | 371.84 | 0.40% | 23,055 |
| Aug 4, 2026 | 376.90 | 378.50 | 372.60 | 376.20 | 370.36 | -0.19% | 68,061 |
| Aug 3, 2026 | 378.70 | 380.80 | 376.00 | 376.90 | 371.05 | -0.48% | 28,710 |
| Jul 31, 2026 | 380.10 | 382.30 | 377.00 | 378.70 | 372.82 | -0.37% | 45,687 |
| Jul 30, 2026 | 374.20 | 382.50 | 373.40 | 380.10 | 374.20 | 1.58% | 208,660 |
| Jul 29, 2026 | 374.60 | 377.60 | 372.00 | 374.20 | 368.39 | -0.11% | 37,231 |
| Jul 28, 2026 | 375.10 | 376.10 | 373.20 | 374.60 | 368.78 | -0.13% | 19,586 |
| Jul 27, 2026 | 375.70 | 381.30 | 373.80 | 375.10 | 369.28 | -0.16% | 46,328 |
| Jul 24, 2026 | 375.10 | 379.20 | 374.40 | 375.70 | 369.87 | 0.16% | 16,040 |
| Jul 22, 2026 | 380.00 | 381.20 | 372.00 | 375.10 | 369.28 | -1.13% | 203,942 |
| Jul 21, 2026 | 378.70 | 381.80 | 378.40 | 379.40 | 373.51 | 0.18% | 21,509 |
| Jul 20, 2026 | 380.40 | 381.40 | 376.00 | 378.70 | 372.82 | -0.45% | 103,494 |
| Jul 17, 2026 | 380.70 | 383.90 | 376.10 | 380.40 | 374.49 | -0.08% | 57,819 |