Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 785.90
-4.40 (-0.56%)
At close: Oct 1, 2026
Autonomous Guard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 803.90 | 832.90 | 803.90 | 823.20 | 823.20 | 2.40% | 10,080 |
| 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 |