Autonomous Guard Ltd (TLV:AGRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,026.00
-10.00 (-0.49%)
At close: Aug 25, 2025

Autonomous Guard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,000.002,050.001,959.001,998.001,998.00-0.55%9,764
Aug 20, 20251,990.002,030.001,989.002,009.002,009.002.24%17,861
Aug 19, 20251,965.001,990.001,935.001,965.001,965.003.53%31,510
Aug 18, 20251,910.001,910.001,760.001,898.001,898.00-0.63%10,458
Aug 17, 20251,955.001,990.001,789.001,910.001,910.00-2.25%16,560
Aug 14, 20251,905.001,981.001,899.001,954.001,954.002.57%16,942
Aug 13, 20251,869.001,960.001,819.001,905.001,905.001.93%13,343
Aug 12, 20251,965.001,965.001,813.001,869.001,869.00-4.89%14,457
Aug 11, 20251,861.001,995.001,850.001,965.001,965.00-1.95%35,867
Aug 10, 20251,934.002,052.001,934.002,004.002,004.00-2.34%8,093
Aug 7, 20252,138.002,138.002,000.002,052.002,052.001.08%7,436
Aug 6, 20252,200.002,200.002,022.002,030.002,030.00-3.15%11,785
Aug 5, 20252,204.002,204.002,082.002,096.002,096.00-2.56%12,153
Aug 4, 20252,200.002,200.002,150.002,151.002,151.001.03%3,278
Jul 31, 20252,100.002,220.002,050.002,129.002,129.001.00%8,134
Jul 30, 20252,256.002,256.002,100.002,108.002,108.00-0.28%9,716
Jul 29, 20252,261.002,261.002,000.002,114.002,114.00-4.21%40,667
Jul 28, 20252,348.002,320.002,130.002,207.002,207.00-6.01%45,369
Jul 27, 20252,365.002,397.002,320.002,348.002,348.00-23,446
Jul 24, 20252,335.002,395.002,299.002,348.002,348.000.09%58,710
Jul 23, 20252,350.002,408.002,275.002,346.002,346.002.04%115,121
Jul 22, 20252,140.002,330.002,133.002,299.002,299.009.53%99,364
Jul 21, 20252,090.002,247.002,045.002,099.002,099.005.16%245,506
Jul 20, 20252,025.002,025.001,972.001,996.001,996.001.99%1,925
Jul 17, 20252,029.002,084.001,903.001,957.001,957.00-3.55%3,782
Jul 16, 20252,034.002,053.001,980.002,029.002,029.001.00%87,814
Jul 15, 20252,025.002,025.001,930.002,009.002,009.002.76%33,275
Jul 14, 20251,950.002,007.001,895.001,955.001,955.002.52%18,514
Jul 13, 20251,873.001,965.001,870.001,907.001,907.001.82%6,937
Jul 10, 20251,900.001,926.001,860.001,873.001,873.00-1.42%1,568
Jul 9, 20251,968.001,968.001,855.001,900.001,900.000.42%13,405
Jul 8, 20252,077.002,077.001,847.001,892.001,892.000.05%9,839
Jul 7, 20251,903.001,935.001,862.001,891.001,891.00-1.46%5,891
Jul 6, 20251,900.002,122.001,900.001,919.001,919.004.18%150,932
Jul 3, 20251,888.001,888.001,810.001,842.001,842.001.54%29,510
Jul 2, 20251,768.001,842.001,720.001,814.001,814.004.19%34,293
Jul 1, 20251,688.001,774.001,650.001,741.001,741.008.81%30,261
Jun 30, 20251,597.001,628.001,551.001,600.001,600.000.19%12,425
Jun 29, 20251,696.001,699.001,585.001,597.001,597.00-0.56%7,425
Jun 26, 20251,698.001,698.001,600.001,606.001,606.000.12%3,868
Jun 25, 20251,550.001,690.001,533.001,604.001,604.004.97%7,670
Jun 24, 20251,700.001,700.001,500.001,528.001,528.00-6.14%5,727
Jun 23, 20251,645.001,700.001,555.001,628.001,628.00-1.03%4,601
Jun 22, 20251,708.001,708.001,603.001,645.001,645.00-3.69%2,112
Jun 19, 20251,786.001,786.001,668.001,708.001,708.00-3.88%3,426
Jun 18, 20251,811.001,811.001,760.001,777.001,777.001.08%1,816
Jun 17, 20251,780.001,780.001,718.001,758.001,758.000.57%4,870
Jun 16, 20251,746.001,770.001,745.001,748.001,748.003.07%5,733
Jun 15, 20251,677.001,768.001,580.001,696.001,696.008.03%13,310
Jun 12, 20251,634.001,634.001,570.001,570.001,570.00-4.38%5,093