Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,119.00
-31.00 (-1.44%)
At close: Sep 11, 2025
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2,194.00 | 2,194.00 | 2,046.00 | 2,119.00 | 2,119.00 | -1.44% | 3,767 |
| Sep 10, 2025 | 2,148.00 | 2,194.00 | 2,147.00 | 2,150.00 | 2,150.00 | 1.37% | 52,679 |
| Sep 9, 2025 | 2,149.00 | 2,149.00 | 2,111.00 | 2,121.00 | 2,121.00 | 0.52% | 22,717 |
| Sep 8, 2025 | 2,085.00 | 2,134.00 | 2,084.00 | 2,110.00 | 2,110.00 | 3.79% | 39,006 |
| Sep 7, 2025 | 2,010.00 | 2,065.00 | 1,992.00 | 2,033.00 | 2,033.00 | 3.41% | 9,549 |
| Sep 4, 2025 | 1,858.00 | 1,995.00 | 1,848.00 | 1,966.00 | 1,966.00 | 5.81% | 9,124 |
| Sep 3, 2025 | 1,917.00 | 1,951.00 | 1,833.00 | 1,858.00 | 1,858.00 | -3.08% | 36,114 |
| Sep 2, 2025 | 1,920.00 | 1,954.00 | 1,860.00 | 1,917.00 | 1,917.00 | -1.89% | 25,754 |
| Sep 1, 2025 | 2,015.00 | 1,984.00 | 1,822.00 | 1,954.00 | 1,954.00 | -3.03% | 60,249 |
| Aug 31, 2025 | 2,085.00 | 2,085.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.36% | 2,286 |
| Aug 28, 2025 | 2,194.00 | 2,194.00 | 2,050.00 | 2,085.00 | 2,085.00 | -2.02% | 8,985 |
| Aug 27, 2025 | 2,040.00 | 2,188.00 | 2,072.00 | 2,128.00 | 2,128.00 | 4.31% | 63,069 |
| Aug 26, 2025 | 2,035.00 | 2,049.00 | 2,029.00 | 2,040.00 | 2,040.00 | 0.69% | 15,604 |
| Aug 25, 2025 | 2,036.00 | 2,049.00 | 2,025.00 | 2,026.00 | 2,026.00 | -0.49% | 31,396 |
| Aug 24, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,036.00 | 2,036.00 | 1.90% | 42,129 |
| Aug 21, 2025 | 2,000.00 | 2,050.00 | 1,959.00 | 1,998.00 | 1,998.00 | -0.55% | 9,764 |
| Aug 20, 2025 | 1,990.00 | 2,030.00 | 1,989.00 | 2,009.00 | 2,009.00 | 2.24% | 17,861 |
| Aug 19, 2025 | 1,965.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,965.00 | 3.53% | 31,510 |
| Aug 18, 2025 | 1,910.00 | 1,910.00 | 1,760.00 | 1,898.00 | 1,898.00 | -0.63% | 10,458 |
| Aug 17, 2025 | 1,955.00 | 1,990.00 | 1,789.00 | 1,910.00 | 1,910.00 | -2.25% | 16,560 |
| Aug 14, 2025 | 1,905.00 | 1,981.00 | 1,899.00 | 1,954.00 | 1,954.00 | 2.57% | 16,942 |
| Aug 13, 2025 | 1,869.00 | 1,960.00 | 1,819.00 | 1,905.00 | 1,905.00 | 1.93% | 13,343 |
| Aug 12, 2025 | 1,965.00 | 1,965.00 | 1,813.00 | 1,869.00 | 1,869.00 | -4.89% | 14,457 |
| Aug 11, 2025 | 1,861.00 | 1,995.00 | 1,850.00 | 1,965.00 | 1,965.00 | -1.95% | 35,867 |
| Aug 10, 2025 | 1,934.00 | 2,052.00 | 1,934.00 | 2,004.00 | 2,004.00 | -2.34% | 8,093 |
| Aug 7, 2025 | 2,138.00 | 2,138.00 | 2,000.00 | 2,052.00 | 2,052.00 | 1.08% | 7,436 |
| Aug 6, 2025 | 2,200.00 | 2,200.00 | 2,022.00 | 2,030.00 | 2,030.00 | -3.15% | 11,785 |
| Aug 5, 2025 | 2,204.00 | 2,204.00 | 2,082.00 | 2,096.00 | 2,096.00 | -2.56% | 12,153 |
| Aug 4, 2025 | 2,200.00 | 2,200.00 | 2,150.00 | 2,151.00 | 2,151.00 | 1.03% | 3,278 |
| Jul 31, 2025 | 2,100.00 | 2,220.00 | 2,050.00 | 2,129.00 | 2,129.00 | 1.00% | 8,134 |
| Jul 30, 2025 | 2,256.00 | 2,256.00 | 2,100.00 | 2,108.00 | 2,108.00 | -0.28% | 9,716 |
| Jul 29, 2025 | 2,261.00 | 2,261.00 | 2,000.00 | 2,114.00 | 2,114.00 | -4.21% | 40,667 |
| Jul 28, 2025 | 2,348.00 | 2,320.00 | 2,130.00 | 2,207.00 | 2,207.00 | -6.01% | 45,369 |
| Jul 27, 2025 | 2,365.00 | 2,397.00 | 2,320.00 | 2,348.00 | 2,348.00 | - | 23,446 |
| Jul 24, 2025 | 2,335.00 | 2,395.00 | 2,299.00 | 2,348.00 | 2,348.00 | 0.09% | 58,710 |
| Jul 23, 2025 | 2,350.00 | 2,408.00 | 2,275.00 | 2,346.00 | 2,346.00 | 2.04% | 115,121 |
| Jul 22, 2025 | 2,140.00 | 2,330.00 | 2,133.00 | 2,299.00 | 2,299.00 | 9.53% | 99,364 |
| Jul 21, 2025 | 2,090.00 | 2,247.00 | 2,045.00 | 2,099.00 | 2,099.00 | 5.16% | 245,506 |
| Jul 20, 2025 | 2,025.00 | 2,025.00 | 1,972.00 | 1,996.00 | 1,996.00 | 1.99% | 1,925 |
| Jul 17, 2025 | 2,029.00 | 2,084.00 | 1,903.00 | 1,957.00 | 1,957.00 | -3.55% | 3,782 |
| Jul 16, 2025 | 2,034.00 | 2,053.00 | 1,980.00 | 2,029.00 | 2,029.00 | 1.00% | 87,814 |
| Jul 15, 2025 | 2,025.00 | 2,025.00 | 1,930.00 | 2,009.00 | 2,009.00 | 2.76% | 33,275 |
| Jul 14, 2025 | 1,950.00 | 2,007.00 | 1,895.00 | 1,955.00 | 1,955.00 | 2.52% | 18,514 |
| Jul 13, 2025 | 1,873.00 | 1,965.00 | 1,870.00 | 1,907.00 | 1,907.00 | 1.82% | 6,937 |
| Jul 10, 2025 | 1,900.00 | 1,926.00 | 1,860.00 | 1,873.00 | 1,873.00 | -1.42% | 1,568 |
| Jul 9, 2025 | 1,968.00 | 1,968.00 | 1,855.00 | 1,900.00 | 1,900.00 | 0.42% | 13,405 |
| Jul 8, 2025 | 2,077.00 | 2,077.00 | 1,847.00 | 1,892.00 | 1,892.00 | 0.05% | 9,839 |
| Jul 7, 2025 | 1,903.00 | 1,935.00 | 1,862.00 | 1,891.00 | 1,891.00 | -1.46% | 5,891 |
| Jul 6, 2025 | 1,900.00 | 2,122.00 | 1,900.00 | 1,919.00 | 1,919.00 | 4.18% | 150,932 |
| Jul 3, 2025 | 1,888.00 | 1,888.00 | 1,810.00 | 1,842.00 | 1,842.00 | 1.54% | 29,510 |