Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 972.70
+37.30 (3.99%)
At close: Jun 19, 2026
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,129.00 | 1,108.00 | 999.90 | 1,087.00 | 1,087.00 | -3.72% | 21,759 |
| Jun 9, 2026 | 1,140.00 | 1,186.00 | 1,116.00 | 1,129.00 | 1,129.00 | -0.96% | 2,125 |
| Jun 8, 2026 | 1,198.00 | 1,198.00 | 1,118.00 | 1,140.00 | 1,140.00 | 1.60% | 7,008 |
| Jun 5, 2026 | 1,143.00 | 1,199.00 | 1,100.00 | 1,122.00 | 1,122.00 | -1.84% | 7,785 |
| Jun 4, 2026 | 1,219.00 | 1,219.00 | 1,134.00 | 1,143.00 | 1,143.00 | -1.89% | 6,017 |
| Jun 3, 2026 | 1,233.00 | 1,233.00 | 1,124.00 | 1,165.00 | 1,165.00 | 0.34% | 10,741 |
| Jun 2, 2026 | 1,155.00 | 1,200.00 | 1,120.00 | 1,161.00 | 1,161.00 | 0.52% | 16,530 |
| Jun 1, 2026 | 1,229.00 | 1,229.00 | 1,142.00 | 1,155.00 | 1,155.00 | 0.96% | 19,612 |
| May 29, 2026 | 1,137.00 | 1,160.00 | 1,115.00 | 1,144.00 | 1,144.00 | 0.62% | 3,159 |
| May 28, 2026 | 1,215.00 | 1,215.00 | 1,130.00 | 1,137.00 | 1,137.00 | -0.26% | 9,983 |
| May 27, 2026 | 1,139.00 | 1,200.00 | 1,113.00 | 1,140.00 | 1,140.00 | 3.17% | 26,489 |
| May 26, 2026 | 1,082.00 | 1,154.00 | 1,082.00 | 1,105.00 | 1,105.00 | 2.13% | 8,203 |
| May 25, 2026 | 1,126.00 | 1,167.00 | 1,060.00 | 1,082.00 | 1,082.00 | -7.20% | 18,354 |
| May 20, 2026 | 1,193.00 | 1,192.00 | 1,158.00 | 1,166.00 | 1,166.00 | -2.26% | 1,682 |
| May 19, 2026 | 1,200.00 | 1,211.00 | 1,154.00 | 1,193.00 | 1,193.00 | 3.38% | 2,016 |
| May 18, 2026 | 1,145.00 | 1,198.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.79% | 5,236 |
| May 15, 2026 | 1,219.00 | 1,228.00 | 1,098.00 | 1,145.00 | 1,145.00 | -4.74% | 15,135 |
| May 14, 2026 | 1,245.00 | 1,276.00 | 1,171.00 | 1,202.00 | 1,202.00 | -3.45% | 8,943 |
| May 13, 2026 | 1,299.00 | 1,299.00 | 1,213.00 | 1,245.00 | 1,245.00 | -2.51% | 6,386 |
| May 12, 2026 | 1,249.00 | 1,309.00 | 1,201.00 | 1,277.00 | 1,277.00 | 0.87% | 30,497 |
| May 11, 2026 | 1,194.00 | 1,330.00 | 1,194.00 | 1,266.00 | 1,266.00 | 6.03% | 35,312 |
| May 8, 2026 | 1,164.00 | 1,212.00 | 1,150.00 | 1,194.00 | 1,194.00 | 2.58% | 15,724 |
| May 7, 2026 | 1,210.00 | 1,230.00 | 1,122.00 | 1,164.00 | 1,164.00 | -5.52% | 34,830 |
| May 6, 2026 | 1,312.00 | 1,338.00 | 1,179.00 | 1,232.00 | 1,232.00 | -6.45% | 56,881 |
| May 5, 2026 | 1,370.00 | 1,399.00 | 1,300.00 | 1,317.00 | 1,317.00 | -3.73% | 27,811 |
| May 4, 2026 | 1,449.00 | 1,502.00 | 1,350.00 | 1,368.00 | 1,368.00 | -5.59% | 72,783 |
| May 1, 2026 | 1,470.00 | 1,470.00 | 1,392.00 | 1,449.00 | 1,449.00 | 2.99% | 20,530 |
| Apr 30, 2026 | 1,550.00 | 1,595.00 | 1,402.00 | 1,407.00 | 1,407.00 | -5.82% | 128,676 |
| Apr 29, 2026 | 1,428.00 | 1,650.00 | 1,398.00 | 1,494.00 | 1,494.00 | 6.87% | 272,359 |
| Apr 28, 2026 | 1,259.00 | 1,450.00 | 1,259.00 | 1,398.00 | 1,398.00 | 11.66% | 111,317 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,235.00 | 1,252.00 | 1,252.00 | 5.30% | 49,564 |
| 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 |