Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,189.00
-24.00 (-1.98%)
At close: Apr 24, 2026
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,192.00 | 1,199.00 | 1,170.00 | 1,189.00 | 1,189.00 | -1.98% | 5,416 |
| Apr 23, 2026 | 1,231.00 | 1,250.00 | 1,187.00 | 1,213.00 | 1,213.00 | -1.46% | 3,574 |
| Apr 20, 2026 | 1,235.00 | 1,255.00 | 1,214.00 | 1,231.00 | 1,231.00 | -0.08% | 1,894 |
| Apr 17, 2026 | 1,174.00 | 1,245.00 | 1,195.00 | 1,232.00 | 1,232.00 | 4.94% | 3,996 |
| Apr 16, 2026 | 1,275.00 | 1,275.00 | 1,162.00 | 1,174.00 | 1,174.00 | -4.71% | 25,039 |
| Apr 15, 2026 | 1,236.00 | 1,263.00 | 1,215.00 | 1,232.00 | 1,232.00 | -0.32% | 6,029 |
| Apr 14, 2026 | 1,243.00 | 1,243.00 | 1,200.00 | 1,236.00 | 1,236.00 | 2.57% | 13,009 |
| Apr 13, 2026 | 1,216.00 | 1,254.00 | 1,170.00 | 1,205.00 | 1,205.00 | -0.90% | 24,114 |
| Apr 10, 2026 | 1,254.00 | 1,275.00 | 1,197.00 | 1,216.00 | 1,216.00 | -3.03% | 35,987 |
| Apr 9, 2026 | 1,301.00 | 1,353.00 | 1,204.00 | 1,254.00 | 1,254.00 | -7.11% | 35,994 |
| Apr 6, 2026 | 1,344.00 | 1,395.00 | 1,280.00 | 1,350.00 | 1,350.00 | 3.21% | 30,975 |
| Apr 3, 2026 | 1,242.00 | 1,328.00 | 1,242.00 | 1,308.00 | 1,308.00 | 5.31% | 26,335 |
| Mar 31, 2026 | 1,271.00 | 1,290.00 | 1,180.00 | 1,242.00 | 1,242.00 | -2.28% | 35,046 |
| Mar 30, 2026 | 1,278.00 | 1,354.00 | 1,161.00 | 1,271.00 | 1,271.00 | -0.55% | 58,785 |
| Mar 27, 2026 | 1,410.00 | 1,410.00 | 1,234.00 | 1,278.00 | 1,278.00 | -6.10% | 22,917 |
| Mar 26, 2026 | 1,446.00 | 1,446.00 | 1,310.00 | 1,361.00 | 1,361.00 | -5.88% | 35,922 |
| Mar 25, 2026 | 1,560.00 | 1,560.00 | 1,425.00 | 1,446.00 | 1,446.00 | 3.51% | 156,998 |
| Mar 24, 2026 | 1,685.00 | 1,685.00 | 1,300.00 | 1,397.00 | 1,397.00 | -12.80% | 123,209 |
| Mar 23, 2026 | 1,650.00 | 1,750.00 | 1,480.00 | 1,602.00 | 1,602.00 | 11.10% | 281,961 |
| Mar 20, 2026 | 1,467.00 | 1,467.00 | 1,384.00 | 1,442.00 | 1,442.00 | 0.98% | 22,525 |
| Mar 19, 2026 | 1,566.00 | 1,588.00 | 1,390.00 | 1,428.00 | 1,428.00 | -5.80% | 65,833 |
| Mar 18, 2026 | 1,333.00 | 1,521.00 | 1,330.00 | 1,516.00 | 1,516.00 | 12.38% | 139,949 |
| Mar 17, 2026 | 1,480.00 | 1,480.00 | 1,300.00 | 1,349.00 | 1,349.00 | - | 153,800 |
| Mar 16, 2026 | 1,048.00 | 1,470.00 | 1,008.00 | 1,349.00 | 1,349.00 | 31.61% | 376,209 |
| Mar 13, 2026 | 1,038.00 | 1,087.00 | 941.00 | 1,025.00 | 1,025.00 | -1.25% | 6,491 |
| Mar 12, 2026 | 1,087.00 | 1,087.00 | 1,025.00 | 1,038.00 | 1,038.00 | -4.51% | 5,836 |
| Mar 11, 2026 | 1,140.00 | 1,159.00 | 1,030.00 | 1,087.00 | 1,087.00 | 5.02% | 69,706 |
| Mar 10, 2026 | 1,160.00 | 1,160.00 | 1,024.00 | 1,035.00 | 1,035.00 | -6.50% | 37,039 |
| Mar 9, 2026 | 1,028.00 | 1,198.00 | 1,000.00 | 1,107.00 | 1,107.00 | 7.68% | 66,060 |
| Mar 6, 2026 | 1,001.00 | 1,050.00 | 1,000.00 | 1,028.00 | 1,028.00 | 2.70% | 21,515 |
| Mar 5, 2026 | 1,099.00 | 1,099.00 | 988.10 | 1,001.00 | 1,001.00 | 9.92% | 84,626 |
| Mar 4, 2026 | 1,020.00 | 1,030.00 | 910.00 | 910.70 | 910.70 | -9.65% | 20,609 |
| Mar 2, 2026 | 1,000.00 | 1,049.00 | 987.00 | 1,008.00 | 1,008.00 | 2.40% | 5,946 |
| Feb 27, 2026 | 970.00 | 999.80 | 969.90 | 984.40 | 984.40 | 1.74% | 713 |
| Feb 26, 2026 | 1,025.00 | 1,025.00 | 930.00 | 967.60 | 967.60 | -3.06% | 4,168 |
| Feb 25, 2026 | 1,058.00 | 1,162.00 | 920.00 | 998.10 | 998.10 | -5.66% | 17,543 |
| Feb 24, 2026 | 1,133.00 | 1,133.00 | 1,026.00 | 1,058.00 | 1,058.00 | -2.94% | 2,113 |
| Feb 23, 2026 | 1,058.00 | 1,159.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3.02% | 299 |
| 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 |