Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,419.00
+4.00 (0.28%)
At close: Nov 27, 2025
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,415.00 | 1,507.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.28% | 1,430 |
| Nov 26, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.21% | 1,054 |
| Nov 25, 2025 | 1,453.00 | 1,477.00 | 1,353.00 | 1,418.00 | 1,418.00 | -2.41% | 11,911 |
| Nov 24, 2025 | 1,410.00 | 1,477.00 | 1,401.00 | 1,453.00 | 1,453.00 | 1.11% | 3,471 |
| Nov 23, 2025 | 1,449.00 | 1,487.00 | 1,421.00 | 1,437.00 | 1,437.00 | -0.83% | 2,789 |
| Nov 20, 2025 | 1,490.00 | 1,490.00 | 1,390.00 | 1,449.00 | 1,449.00 | 5.69% | 2,223 |
| Nov 19, 2025 | 1,416.00 | 1,498.00 | 1,356.00 | 1,371.00 | 1,371.00 | -3.18% | 1,488 |
| Nov 18, 2025 | 1,488.00 | 1,487.00 | 1,402.00 | 1,416.00 | 1,416.00 | -4.84% | 13,187 |
| Nov 17, 2025 | 1,500.00 | 1,508.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.80% | 3,969 |
| Nov 16, 2025 | 1,502.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.13% | 7,576 |
| Nov 13, 2025 | 1,508.00 | 1,549.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.40% | 2,210 |
| Nov 12, 2025 | 1,548.00 | 1,553.00 | 1,500.00 | 1,508.00 | 1,508.00 | -2.58% | 34,659 |
| Nov 11, 2025 | 1,622.00 | 1,622.00 | 1,531.00 | 1,548.00 | 1,548.00 | -4.56% | 7,460 |
| Nov 10, 2025 | 1,631.00 | 1,650.00 | 1,593.00 | 1,622.00 | 1,622.00 | -0.55% | 8,809 |
| Nov 9, 2025 | 1,680.00 | 1,699.00 | 1,604.00 | 1,631.00 | 1,631.00 | 4.48% | 34,260 |
| Nov 6, 2025 | 1,550.00 | 1,622.00 | 1,544.00 | 1,561.00 | 1,561.00 | 3.04% | 39,620 |
| Nov 5, 2025 | 1,492.00 | 1,539.00 | 1,475.00 | 1,515.00 | 1,515.00 | 1.54% | 45,999 |
| Nov 4, 2025 | 1,528.00 | 1,536.00 | 1,471.00 | 1,492.00 | 1,492.00 | -2.36% | 7,209 |
| Nov 3, 2025 | 1,517.00 | 1,540.00 | 1,482.00 | 1,528.00 | 1,528.00 | 0.73% | 10,379 |
| Nov 2, 2025 | 1,548.00 | 1,548.00 | 1,476.00 | 1,517.00 | 1,517.00 | -1.04% | 12,594 |
| Oct 30, 2025 | 1,619.00 | 1,616.00 | 1,520.00 | 1,533.00 | 1,533.00 | -5.31% | 12,099 |
| Oct 29, 2025 | 1,616.00 | 1,646.00 | 1,585.00 | 1,619.00 | 1,619.00 | 0.19% | 3,545 |
| Oct 28, 2025 | 1,648.00 | 1,648.00 | 1,586.00 | 1,616.00 | 1,616.00 | 0.19% | 11,972 |
| Oct 27, 2025 | 1,655.00 | 1,683.00 | 1,600.00 | 1,613.00 | 1,613.00 | -4.16% | 14,347 |
| Oct 26, 2025 | 1,701.00 | 1,720.00 | 1,666.00 | 1,683.00 | 1,683.00 | -3.94% | 7,442 |
| Oct 23, 2025 | 1,759.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.40% | 8,122 |
| Oct 22, 2025 | 1,777.00 | 1,780.00 | 1,722.00 | 1,759.00 | 1,759.00 | -1.01% | 22,173 |
| Oct 20, 2025 | 1,738.00 | 1,873.00 | 1,680.00 | 1,777.00 | 1,777.00 | 2.24% | 20,263 |
| Oct 19, 2025 | 1,883.00 | 1,883.00 | 1,677.00 | 1,738.00 | 1,738.00 | -0.69% | 1,664 |
| Oct 16, 2025 | 1,777.00 | 1,871.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.46% | 4,276 |
| Oct 15, 2025 | 1,763.00 | 1,796.00 | 1,710.00 | 1,742.00 | 1,742.00 | -1.19% | 7,097 |
| Oct 12, 2025 | 1,750.00 | 1,800.00 | 1,725.00 | 1,763.00 | 1,763.00 | -1.67% | 5,787 |
| Oct 9, 2025 | 1,848.00 | 1,840.00 | 1,765.00 | 1,793.00 | 1,793.00 | -2.98% | 12,101 |
| Oct 8, 2025 | 1,852.00 | 1,893.00 | 1,818.00 | 1,848.00 | 1,848.00 | -0.22% | 6,112 |
| Oct 5, 2025 | 1,875.00 | 1,993.00 | 1,839.00 | 1,852.00 | 1,852.00 | -3.79% | 7,000 |
| Sep 30, 2025 | 1,902.00 | 1,977.00 | 1,891.00 | 1,925.00 | 1,925.00 | 1.21% | 1,787 |
| Sep 29, 2025 | 1,989.00 | 1,989.00 | 1,848.00 | 1,902.00 | 1,902.00 | -3.35% | 28,782 |
| Sep 28, 2025 | 1,975.00 | 1,990.00 | 1,946.00 | 1,968.00 | 1,968.00 | 1.65% | 35,058 |
| Sep 25, 2025 | 1,869.00 | 1,940.00 | 1,869.00 | 1,936.00 | 1,936.00 | 3.58% | 2,419 |
| Sep 21, 2025 | 1,960.00 | 2,000.00 | 1,830.00 | 1,869.00 | 1,869.00 | -1.94% | 7,063 |
| Sep 18, 2025 | 1,983.00 | 1,983.00 | 1,800.00 | 1,906.00 | 1,906.00 | -3.88% | 15,596 |
| Sep 17, 2025 | 2,034.00 | 2,113.00 | 1,846.00 | 1,983.00 | 1,983.00 | -2.51% | 7,817 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 2,019.00 | 2,034.00 | 2,034.00 | -0.88% | 2,028 |
| Sep 15, 2025 | 2,086.00 | 2,069.00 | 2,000.00 | 2,052.00 | 2,052.00 | -1.63% | 13,520 |
| Sep 14, 2025 | 2,195.00 | 2,195.00 | 2,061.00 | 2,086.00 | 2,086.00 | -1.56% | 5,039 |
| 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 |