Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,270.00
+32.00 (2.58%)
At close: Jan 30, 2026
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,229.00 | 1,262.00 | 1,205.00 | 1,258.00 | 1,258.00 | 2.36% | 15,682 |
| Dec 10, 2025 | 1,212.00 | 1,260.00 | 1,170.00 | 1,229.00 | 1,229.00 | 1.40% | 9,380 |
| Dec 9, 2025 | 1,216.00 | 1,219.00 | 1,120.00 | 1,212.00 | 1,212.00 | -0.33% | 31,257 |
| Dec 8, 2025 | 1,210.00 | 1,248.00 | 1,161.00 | 1,216.00 | 1,216.00 | -5.81% | 51,403 |
| Dec 7, 2025 | 1,343.00 | 1,343.00 | 1,264.00 | 1,291.00 | 1,291.00 | -3.87% | 11,643 |
| Dec 4, 2025 | 1,365.00 | 1,362.00 | 1,296.00 | 1,343.00 | 1,343.00 | -1.61% | 6,315 |
| Dec 3, 2025 | 1,376.00 | 1,375.00 | 1,242.00 | 1,365.00 | 1,365.00 | -0.80% | 4,533 |
| Dec 2, 2025 | 1,415.00 | 1,415.00 | 1,329.00 | 1,376.00 | 1,376.00 | -2.20% | 16,281 |
| Dec 1, 2025 | 1,376.00 | 1,488.00 | 1,376.00 | 1,407.00 | 1,407.00 | -0.57% | 4,013 |
| Nov 30, 2025 | 1,419.00 | 1,499.00 | 1,352.00 | 1,415.00 | 1,415.00 | -0.28% | 1,128 |
| 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 |