Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 366.90
+0.30 (0.08%)
Aug 25, 2026, 3:19 PM IDT
TLV:ADGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 368.50 | 368.80 | 362.00 | 366.60 | 366.60 | -0.52% | 54,401 |
| Aug 21, 2026 | 368.10 | 368.50 | 368.10 | 368.50 | 368.50 | 0.11% | 1,346 |
| Aug 20, 2026 | 368.00 | 368.50 | 367.60 | 368.10 | 368.10 | 0.03% | 17,695 |
| Aug 19, 2026 | 368.60 | 369.80 | 361.60 | 368.00 | 368.00 | -0.16% | 93,451 |
| Aug 18, 2026 | 362.00 | 369.30 | 362.00 | 368.60 | 368.60 | -0.30% | 32,942 |
| Aug 17, 2026 | 368.40 | 372.90 | 368.00 | 369.70 | 369.70 | 0.35% | 13,089 |
| Aug 14, 2026 | 372.30 | 372.80 | 365.10 | 368.40 | 368.40 | -1.05% | 64,780 |
| Aug 13, 2026 | 368.30 | 373.40 | 368.30 | 372.30 | 372.30 | 1.09% | 32,203 |
| Aug 12, 2026 | 372.30 | 372.30 | 367.10 | 368.30 | 368.30 | -1.07% | 41,157 |
| Aug 11, 2026 | 371.10 | 374.80 | 371.10 | 372.30 | 372.30 | -0.08% | 14,978 |
| Aug 10, 2026 | 376.40 | 376.40 | 371.20 | 372.60 | 372.60 | -1.01% | 13,614 |
| Aug 7, 2026 | 376.00 | 379.10 | 375.90 | 376.40 | 376.40 | 0.11% | 13,522 |
| Aug 6, 2026 | 377.70 | 380.00 | 375.20 | 376.00 | 376.00 | -0.45% | 89,210 |
| Aug 5, 2026 | 376.20 | 380.00 | 374.40 | 377.70 | 377.70 | 0.40% | 23,055 |
| Aug 4, 2026 | 376.90 | 378.50 | 372.60 | 376.20 | 376.20 | -0.19% | 68,061 |
| Aug 3, 2026 | 378.70 | 380.80 | 376.00 | 376.90 | 376.90 | -0.48% | 28,710 |
| Jul 31, 2026 | 380.10 | 382.30 | 377.00 | 378.70 | 378.70 | -0.37% | 45,687 |
| Jul 30, 2026 | 374.20 | 382.50 | 373.40 | 380.10 | 380.10 | 1.58% | 208,660 |
| Jul 29, 2026 | 374.60 | 377.60 | 372.00 | 374.20 | 374.20 | -0.11% | 37,231 |
| Jul 28, 2026 | 375.10 | 376.10 | 373.20 | 374.60 | 374.60 | -0.13% | 19,586 |
| Jul 27, 2026 | 375.70 | 381.30 | 373.80 | 375.10 | 375.10 | -0.16% | 46,328 |
| Jul 24, 2026 | 375.10 | 379.20 | 374.40 | 375.70 | 375.70 | 0.16% | 16,040 |
| Jul 22, 2026 | 380.00 | 381.20 | 372.00 | 375.10 | 375.10 | -1.13% | 203,942 |
| Jul 21, 2026 | 378.70 | 381.80 | 378.40 | 379.40 | 379.40 | 0.18% | 21,509 |
| Jul 20, 2026 | 380.40 | 381.40 | 376.00 | 378.70 | 378.70 | -0.45% | 103,494 |
| Jul 17, 2026 | 380.70 | 383.90 | 376.10 | 380.40 | 380.40 | -0.08% | 57,819 |
| Jul 16, 2026 | 380.60 | 384.40 | 377.80 | 380.70 | 380.70 | 0.03% | 44,302 |
| Jul 15, 2026 | 376.00 | 383.40 | 376.00 | 380.60 | 380.60 | -0.13% | 104,545 |
| Jul 14, 2026 | 381.60 | 383.70 | 376.50 | 381.10 | 381.10 | -0.13% | 50,449 |
| Jul 13, 2026 | 384.20 | 384.30 | 376.10 | 381.60 | 381.60 | -0.68% | 117,997 |
| Jul 10, 2026 | 389.90 | 389.90 | 382.60 | 384.20 | 384.20 | -0.39% | 5,982 |
| Jul 9, 2026 | 386.90 | 389.70 | 381.80 | 385.70 | 385.70 | -0.31% | 25,135 |
| Jul 8, 2026 | 391.50 | 396.00 | 380.50 | 386.90 | 386.90 | -1.17% | 32,808 |
| Jul 7, 2026 | 393.90 | 397.90 | 388.50 | 391.50 | 391.50 | -1.61% | 19,276 |
| Jul 6, 2026 | 394.10 | 402.00 | 392.00 | 397.90 | 397.90 | 0.96% | 97,144 |
| Jul 3, 2026 | 395.00 | 399.80 | 391.70 | 394.10 | 394.10 | -0.23% | 43,995 |
| Jul 2, 2026 | 396.20 | 399.90 | 388.00 | 395.00 | 395.00 | -0.30% | 52,306 |
| Jul 1, 2026 | 388.30 | 399.10 | 388.30 | 396.20 | 396.20 | 2.03% | 7,391 |
| Jun 30, 2026 | 389.00 | 392.30 | 381.10 | 388.30 | 388.30 | -0.18% | 27,234 |
| Jun 29, 2026 | 382.20 | 391.00 | 380.00 | 389.00 | 389.00 | 1.78% | 89,012 |
| Jun 26, 2026 | 386.10 | 386.10 | 380.00 | 382.20 | 382.20 | -1.01% | 21,336 |
| Jun 25, 2026 | 391.40 | 392.80 | 383.00 | 386.10 | 386.10 | -0.85% | 66,469 |
| Jun 24, 2026 | 390.20 | 392.20 | 388.00 | 389.40 | 389.40 | -0.21% | 10,820 |
| Jun 23, 2026 | 395.10 | 397.40 | 384.80 | 390.20 | 390.20 | -1.24% | 140,812 |
| Jun 22, 2026 | 396.20 | 399.20 | 391.70 | 395.10 | 395.10 | -0.28% | 39,194 |
| Jun 19, 2026 | 399.40 | 401.80 | 393.00 | 396.20 | 396.20 | -0.80% | 39,515 |
| Jun 18, 2026 | 415.10 | 415.10 | 395.60 | 399.40 | 399.40 | -0.77% | 122,347 |
| Jun 17, 2026 | 410.40 | 410.40 | 389.90 | 402.50 | 402.50 | -1.15% | 311,614 |
| Jun 16, 2026 | 410.40 | 417.60 | 402.70 | 407.20 | 407.20 | -0.78% | 128,698 |
| Jun 15, 2026 | 421.40 | 426.00 | 407.00 | 410.40 | 410.40 | -2.61% | 65,277 |