Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,058.00
-36.00 (-3.29%)
At close: Feb 20, 2026
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,094.00 | 1,113.00 | 1,045.00 | 1,058.00 | 1,058.00 | -3.29% | 1,136 |
| Feb 19, 2026 | 1,122.00 | 1,122.00 | 1,080.00 | 1,094.00 | 1,094.00 | -0.36% | 788 |
| Feb 18, 2026 | 1,125.00 | 1,125.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.18% | 1,404 |
| Feb 17, 2026 | 1,148.00 | 1,148.00 | 1,016.00 | 1,096.00 | 1,096.00 | 1.76% | 8,514 |
| Feb 16, 2026 | 1,140.00 | 1,196.00 | 1,074.00 | 1,077.00 | 1,077.00 | 2.77% | 25,793 |
| Feb 13, 2026 | 1,031.00 | 1,065.00 | 1,030.00 | 1,048.00 | 1,048.00 | 1.65% | 1,943 |
| Feb 12, 2026 | 1,112.00 | 1,112.00 | 1,022.00 | 1,031.00 | 1,031.00 | -6.02% | 18,438 |
| Feb 11, 2026 | 1,090.00 | 1,110.00 | 1,044.00 | 1,097.00 | 1,097.00 | -1.61% | 30,720 |
| Feb 10, 2026 | 1,182.00 | 1,182.00 | 1,070.00 | 1,115.00 | 1,115.00 | -5.67% | 19,051 |
| Feb 9, 2026 | 1,240.00 | 1,246.00 | 1,160.00 | 1,182.00 | 1,182.00 | -4.68% | 23,426 |
| Feb 6, 2026 | 1,264.00 | 1,241.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.90% | 440 |
| Feb 5, 2026 | 1,313.00 | 1,313.00 | 1,220.00 | 1,264.00 | 1,264.00 | -3.73% | 2,413 |
| Feb 4, 2026 | 1,302.00 | 1,328.00 | 1,302.00 | 1,313.00 | 1,313.00 | 0.84% | 884 |
| Feb 3, 2026 | 1,348.00 | 1,350.00 | 1,286.00 | 1,302.00 | 1,302.00 | 2.44% | 4,180 |
| Feb 2, 2026 | 1,270.00 | 1,274.00 | 1,269.00 | 1,271.00 | 1,271.00 | 0.08% | 2,416 |
| Jan 30, 2026 | 1,215.00 | 1,338.00 | 1,215.00 | 1,270.00 | 1,270.00 | 2.58% | 16,593 |
| Jan 29, 2026 | 1,288.00 | 1,301.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.57% | 6,328 |
| Jan 28, 2026 | 1,224.00 | 1,259.00 | 1,201.00 | 1,231.00 | 1,231.00 | 0.57% | 16,072 |
| Jan 27, 2026 | 1,230.00 | 1,289.00 | 1,200.00 | 1,224.00 | 1,224.00 | -2.55% | 12,457 |
| Jan 26, 2026 | 1,279.00 | 1,321.00 | 1,244.00 | 1,256.00 | 1,256.00 | -3.98% | 6,050 |
| Jan 23, 2026 | 1,312.00 | 1,336.00 | 1,250.00 | 1,308.00 | 1,308.00 | -0.30% | 4,512 |
| Jan 22, 2026 | 1,300.00 | 1,342.00 | 1,281.00 | 1,312.00 | 1,312.00 | 2.18% | 15,580 |
| Jan 21, 2026 | 1,310.00 | 1,310.00 | 1,265.00 | 1,284.00 | 1,284.00 | -1.98% | 24,735 |
| Jan 20, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,310.00 | 1,310.00 | -0.98% | 3,944 |
| Jan 19, 2026 | 1,340.00 | 1,340.00 | 1,302.00 | 1,323.00 | 1,323.00 | 2.56% | 5,844 |
| Jan 16, 2026 | 1,288.00 | 1,312.00 | 1,227.00 | 1,290.00 | 1,290.00 | 2.30% | 4,942 |
| Jan 15, 2026 | 1,399.00 | 1,399.00 | 1,260.00 | 1,261.00 | 1,261.00 | -6.87% | 27,084 |
| Jan 14, 2026 | 1,439.00 | 1,439.00 | 1,313.00 | 1,354.00 | 1,354.00 | -3.22% | 10,729 |
| Jan 13, 2026 | 1,400.00 | 1,460.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.07% | 30,661 |
| Jan 12, 2026 | 1,376.00 | 1,426.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.74% | 17,073 |
| Jan 9, 2026 | 1,361.00 | 1,388.00 | 1,311.00 | 1,376.00 | 1,376.00 | 1.10% | 27,412 |
| Jan 8, 2026 | 1,336.00 | 1,428.00 | 1,336.00 | 1,361.00 | 1,361.00 | 1.87% | 50,714 |
| Jan 7, 2026 | 1,348.00 | 1,380.00 | 1,283.00 | 1,336.00 | 1,336.00 | 1.44% | 40,782 |
| Jan 6, 2026 | 1,255.00 | 1,339.00 | 1,221.00 | 1,317.00 | 1,317.00 | 5.11% | 31,094 |
| Jan 5, 2026 | 1,247.00 | 1,318.00 | 1,245.00 | 1,253.00 | 1,253.00 | -0.56% | 22,631 |
| Jan 1, 2026 | 1,287.00 | 1,327.00 | 1,239.00 | 1,260.00 | 1,260.00 | 3.62% | 15,070 |
| Dec 31, 2025 | 1,250.00 | 1,286.00 | 1,150.00 | 1,216.00 | 1,216.00 | -2.49% | 32,366 |
| Dec 30, 2025 | 1,220.00 | 1,299.00 | 1,220.00 | 1,247.00 | 1,247.00 | 2.13% | 25,494 |
| Dec 29, 2025 | 1,266.00 | 1,266.00 | 1,200.00 | 1,221.00 | 1,221.00 | -3.55% | 20,436 |
| Dec 28, 2025 | 1,298.00 | 1,344.00 | 1,220.00 | 1,266.00 | 1,266.00 | -2.47% | 14,052 |
| Dec 25, 2025 | 1,324.00 | 1,358.00 | 1,288.00 | 1,298.00 | 1,298.00 | -1.96% | 2,819 |
| Dec 24, 2025 | 1,326.00 | 1,418.00 | 1,311.00 | 1,324.00 | 1,324.00 | -3.15% | 14,893 |
| Dec 23, 2025 | 1,402.00 | 1,425.00 | 1,359.00 | 1,367.00 | 1,367.00 | -2.50% | 15,817 |
| Dec 22, 2025 | 1,365.00 | 1,420.00 | 1,364.00 | 1,402.00 | 1,402.00 | 2.71% | 25,684 |
| Dec 21, 2025 | 1,220.00 | 1,370.00 | 1,220.00 | 1,365.00 | 1,365.00 | 8.08% | 59,443 |
| Dec 18, 2025 | 1,200.00 | 1,280.00 | 1,200.00 | 1,263.00 | 1,263.00 | -1.33% | 9,612 |
| Dec 17, 2025 | 1,298.00 | 1,298.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.39% | 3,458 |
| Dec 16, 2025 | 1,329.00 | 1,329.00 | 1,288.00 | 1,298.00 | 1,298.00 | -1.14% | 8,467 |
| Dec 15, 2025 | 1,289.00 | 1,313.00 | 1,224.00 | 1,313.00 | 1,313.00 | 1.86% | 8,453 |
| Dec 14, 2025 | 1,258.00 | 1,300.00 | 1,258.00 | 1,289.00 | 1,289.00 | 2.46% | 3,134 |