Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 803.90
-11.30 (-1.39%)
At close: Aug 21, 2026
Autonomous Guard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 815.20 | 836.10 | 791.00 | 803.90 | 803.90 | -1.39% | 7,024 |
| Aug 20, 2026 | 833.50 | 833.60 | 810.00 | 815.20 | 815.20 | -2.20% | 6,469 |
| Aug 19, 2026 | 828.10 | 873.50 | 827.90 | 833.50 | 833.50 | 0.65% | 19,426 |
| Aug 18, 2026 | 897.30 | 897.30 | 800.00 | 828.10 | 828.10 | -3.17% | 28,350 |
| Aug 17, 2026 | 890.00 | 890.00 | 846.20 | 855.20 | 855.20 | -5.00% | 14,380 |
| Aug 14, 2026 | 889.30 | 902.00 | 899.00 | 900.20 | 900.20 | 1.23% | 846 |
| Aug 13, 2026 | 888.40 | 906.90 | 873.00 | 889.30 | 889.30 | 0.10% | 3,559 |
| Aug 12, 2026 | 917.20 | 917.80 | 881.10 | 888.40 | 888.40 | -3.14% | 15,698 |
| Aug 11, 2026 | 965.00 | 999.90 | 910.00 | 917.20 | 917.20 | 1.83% | 60,080 |
| Aug 10, 2026 | 974.00 | 974.00 | 900.00 | 900.70 | 900.70 | -1.66% | 7,448 |
| Aug 7, 2026 | 928.60 | 932.80 | 890.00 | 915.90 | 915.90 | -1.37% | 4,274 |
| Aug 6, 2026 | 966.00 | 966.00 | 911.30 | 928.60 | 928.60 | -0.70% | 1,624 |
| Aug 5, 2026 | 985.00 | 985.00 | 920.00 | 935.10 | 935.10 | -2.06% | 5,735 |
| Aug 4, 2026 | 985.00 | 985.00 | 938.50 | 954.80 | 954.80 | 0.17% | 1,910 |
| Aug 3, 2026 | 945.00 | 979.00 | 935.40 | 953.20 | 953.20 | 1.62% | 6,797 |
| Jul 31, 2026 | 916.80 | 968.80 | 913.00 | 938.00 | 938.00 | 2.31% | 3,726 |
| Jul 30, 2026 | 926.90 | 939.00 | 903.00 | 916.80 | 916.80 | -1.09% | 2,906 |
| Jul 29, 2026 | 950.80 | 950.80 | 921.00 | 926.90 | 926.90 | -2.51% | 2,734 |
| Jul 28, 2026 | 970.10 | 970.00 | 930.00 | 950.80 | 950.80 | -1.99% | 13,795 |
| Jul 27, 2026 | 964.70 | 1,002.00 | 960.00 | 970.10 | 970.10 | 0.56% | 4,759 |
| Jul 24, 2026 | 984.90 | 992.60 | 949.00 | 964.70 | 964.70 | 1.28% | 5,676 |
| Jul 22, 2026 | 984.90 | 984.90 | 950.00 | 952.50 | 952.50 | -0.45% | 5,280 |
| Jul 21, 2026 | 970.00 | 975.00 | 938.00 | 956.80 | 956.80 | 3.20% | 4,317 |
| Jul 20, 2026 | 912.10 | 955.50 | 919.00 | 927.10 | 927.10 | 1.64% | 6,491 |
| Jul 17, 2026 | 919.60 | 919.00 | 895.00 | 912.10 | 912.10 | -0.82% | 2,678 |
| Jul 16, 2026 | 912.10 | 936.60 | 903.00 | 919.60 | 919.60 | 0.82% | 4,649 |
| Jul 15, 2026 | 939.90 | 939.90 | 900.00 | 912.10 | 912.10 | -0.37% | 4,041 |
| Jul 14, 2026 | 937.30 | 978.90 | 892.00 | 915.50 | 915.50 | -2.33% | 33,508 |
| Jul 13, 2026 | 967.60 | 985.70 | 915.00 | 937.30 | 937.30 | -3.13% | 15,652 |
| Jul 10, 2026 | 999.90 | 1,039.00 | 959.10 | 967.60 | 967.60 | -0.65% | 5,597 |
| Jul 9, 2026 | 1,037.00 | 1,037.00 | 956.00 | 973.90 | 973.90 | -2.10% | 28,753 |
| Jul 8, 2026 | 1,038.00 | 1,038.00 | 981.00 | 994.80 | 994.80 | -3.23% | 11,454 |
| Jul 7, 2026 | 1,054.00 | 1,056.00 | 1,022.00 | 1,028.00 | 1,028.00 | -2.47% | 23,705 |
| Jul 6, 2026 | 1,050.00 | 1,084.00 | 1,020.00 | 1,054.00 | 1,054.00 | 2.03% | 67,745 |
| Jul 3, 2026 | 1,029.00 | 1,079.00 | 1,013.00 | 1,033.00 | 1,033.00 | 0.39% | 32,509 |
| Jul 2, 2026 | 997.80 | 1,040.00 | 957.00 | 1,029.00 | 1,029.00 | 3.13% | 52,445 |
| Jul 1, 2026 | 1,028.00 | 1,044.00 | 971.90 | 997.80 | 997.80 | -2.94% | 67,761 |
| Jun 30, 2026 | 1,038.00 | 1,112.00 | 1,010.00 | 1,028.00 | 1,028.00 | -2.37% | 179,549 |
| Jun 29, 2026 | 1,170.00 | 1,199.00 | 1,010.00 | 1,053.00 | 1,053.00 | 12.51% | 381,977 |
| Jun 26, 2026 | 940.20 | 947.30 | 926.00 | 935.90 | 935.90 | -0.46% | 1,163 |
| Jun 24, 2026 | 900.60 | 941.20 | 900.60 | 940.20 | 940.20 | 4.40% | 19,732 |
| Jun 23, 2026 | 969.80 | 925.00 | 890.30 | 900.60 | 900.60 | -7.14% | 17,578 |
| Jun 22, 2026 | 994.90 | 995.00 | 926.10 | 969.80 | 969.80 | -0.30% | 6,579 |
| Jun 19, 2026 | 935.40 | 988.00 | 891.00 | 972.70 | 972.70 | 3.99% | 23,530 |
| Jun 18, 2026 | 987.70 | 975.90 | 925.00 | 935.40 | 935.40 | -5.30% | 26,303 |
| Jun 17, 2026 | 1,000.00 | 1,006.00 | 958.10 | 987.70 | 987.70 | 0.22% | 2,700 |
| Jun 16, 2026 | 1,005.00 | 1,005.00 | 980.00 | 985.50 | 985.50 | -1.84% | 15,383 |
| Jun 15, 2026 | 1,089.00 | 1,050.00 | 988.00 | 1,004.00 | 1,004.00 | -7.81% | 14,584 |
| Jun 12, 2026 | 1,159.00 | 1,159.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.28% | 3,057 |
| Jun 11, 2026 | 1,087.00 | 1,125.00 | 1,050.00 | 1,086.00 | 1,086.00 | -0.09% | 21,979 |