Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 332.20
+64.10 (23.91%)
At close: Nov 11, 2026
Autonomous Guard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 268.10 | 419.00 | 280.70 | 332.20 | 332.20 | 23.91% | 349,965 |
| Nov 10, 2026 | 272.30 | 282.00 | 252.00 | 268.10 | 268.10 | -1.54% | 23,201 |
| Nov 9, 2026 | 272.80 | 296.00 | 255.00 | 272.30 | 272.30 | -0.18% | 99,615 |
| Nov 6, 2026 | 285.30 | 299.90 | 256.00 | 272.80 | 272.80 | -9.85% | 67,912 |
| Nov 5, 2026 | 349.70 | 363.00 | 282.30 | 302.60 | 302.60 | -13.47% | 65,928 |
| Nov 4, 2026 | 467.00 | 467.00 | 340.00 | 349.70 | 349.70 | -25.12% | 159,085 |
| Nov 3, 2026 | 571.80 | 549.90 | 450.00 | 467.00 | 467.00 | -18.33% | 53,449 |
| Nov 2, 2026 | 583.30 | 583.30 | 565.00 | 571.80 | 571.80 | -1.97% | 2,282 |
| Oct 29, 2026 | 640.00 | 640.00 | 580.00 | 583.30 | 583.30 | -3.75% | 3,757 |
| Oct 28, 2026 | 634.40 | 614.00 | 599.90 | 606.00 | 606.00 | -4.48% | 2,114 |
| Oct 26, 2026 | 666.00 | 666.00 | 610.20 | 634.40 | 634.40 | -0.88% | 4,086 |
| Oct 23, 2026 | 646.10 | 640.00 | 640.00 | 640.00 | 640.00 | -0.94% | 917 |
| Oct 22, 2026 | 668.80 | 668.80 | 645.00 | 646.10 | 646.10 | -1.99% | 1,079 |
| Oct 21, 2026 | 653.80 | 667.00 | 642.00 | 659.20 | 659.20 | 0.83% | 1,282 |
| Oct 20, 2026 | 636.30 | 669.00 | 648.70 | 653.80 | 653.80 | 2.75% | 3,002 |
| Oct 19, 2026 | 635.40 | 668.90 | 630.00 | 636.30 | 636.30 | 0.14% | 2,102 |
| Oct 16, 2026 | 620.70 | 638.40 | 633.50 | 635.40 | 635.40 | 2.37% | 2,038 |
| Oct 15, 2026 | 656.20 | 665.60 | 619.90 | 620.70 | 620.70 | -5.41% | 12,507 |
| Oct 14, 2026 | 662.20 | 666.80 | 591.60 | 656.20 | 656.20 | -0.91% | 8,383 |
| Oct 13, 2026 | 668.70 | 668.70 | 648.90 | 662.20 | 662.20 | 3.02% | 385 |
| Oct 12, 2026 | 668.70 | 670.00 | 630.00 | 642.80 | 642.80 | -3.87% | 12,647 |
| Oct 9, 2026 | 652.90 | 675.00 | 665.70 | 668.70 | 668.70 | 2.42% | 784 |
| Oct 8, 2026 | 659.50 | 673.80 | 649.00 | 652.90 | 652.90 | -1.00% | 12,353 |
| Oct 7, 2026 | 696.20 | 696.30 | 635.00 | 659.50 | 659.50 | -5.27% | 26,170 |
| Oct 6, 2026 | 761.90 | 759.90 | 680.00 | 696.20 | 696.20 | -8.62% | 32,846 |
| Oct 5, 2026 | 785.90 | 788.80 | 741.00 | 761.90 | 761.90 | -3.05% | 5,510 |
| Oct 1, 2026 | 790.30 | 800.00 | 769.00 | 785.90 | 785.90 | -0.56% | 17,682 |
| Sep 30, 2026 | 799.00 | 798.90 | 769.00 | 790.30 | 790.30 | -1.09% | 6,689 |
| Sep 29, 2026 | 797.70 | 804.00 | 790.00 | 799.00 | 799.00 | 0.16% | 1,196 |
| Sep 28, 2026 | 799.00 | 830.00 | 797.00 | 797.70 | 797.70 | - | 10,230 |
| Sep 24, 2026 | 816.60 | 815.60 | 770.10 | 797.70 | 797.70 | -2.31% | 17,950 |
| Sep 23, 2026 | 845.00 | 845.00 | 811.00 | 816.60 | 816.60 | -2.20% | 5,596 |
| Sep 22, 2026 | 827.50 | 888.00 | 810.10 | 835.00 | 835.00 | 0.91% | 10,836 |
| Sep 17, 2026 | 840.90 | 840.90 | 818.00 | 827.50 | 827.50 | -1.59% | 2,933 |
| Sep 16, 2026 | 857.20 | 916.90 | 822.40 | 840.90 | 840.90 | -1.90% | 14,027 |
| Sep 15, 2026 | 861.10 | 877.80 | 835.00 | 857.20 | 857.20 | -0.45% | 2,335 |
| Sep 14, 2026 | 902.30 | 920.00 | 838.50 | 861.10 | 861.10 | -4.57% | 6,332 |
| Sep 10, 2026 | 909.00 | 915.10 | 860.00 | 902.30 | 902.30 | 5.51% | 17,544 |
| Sep 9, 2026 | 919.90 | 919.90 | 831.00 | 855.20 | 855.20 | -2.54% | 20,726 |
| Sep 8, 2026 | 855.60 | 898.00 | 821.30 | 877.50 | 877.50 | 2.56% | 10,667 |
| Sep 7, 2026 | 828.90 | 873.50 | 801.00 | 855.60 | 855.60 | 3.22% | 20,267 |
| Sep 4, 2026 | 820.00 | 838.20 | 826.40 | 828.90 | 828.90 | 1.09% | 1,033 |
| Sep 3, 2026 | 816.40 | 840.00 | 818.00 | 820.00 | 820.00 | 0.44% | 17,275 |
| Sep 2, 2026 | 806.00 | 852.00 | 800.00 | 816.40 | 816.40 | 4.99% | 30,565 |
| Sep 1, 2026 | 830.00 | 830.00 | 770.00 | 777.60 | 777.60 | -1.66% | 16,735 |
| Aug 31, 2026 | 836.60 | 836.60 | 790.00 | 790.70 | 790.70 | -2.65% | 16,739 |
| Aug 28, 2026 | 839.50 | 851.80 | 801.00 | 812.20 | 812.20 | -2.22% | 25,366 |
| Aug 27, 2026 | 858.00 | 945.00 | 818.00 | 830.60 | 830.60 | 5.74% | 58,618 |
| Aug 26, 2026 | 821.60 | 821.60 | 782.00 | 785.50 | 785.50 | -4.39% | 18,444 |
| Aug 25, 2026 | 823.20 | 840.30 | 815.00 | 821.60 | 821.60 | -0.19% | 21,271 |