Autonomous Guard Ltd (TLV:AGRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 938.00
+21.20 (2.31%)
At close: Jul 31, 2026
Autonomous Guard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |