Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,910.00
-30.00 (-1.55%)
Aug 25, 2025, 4:42 PM IDT
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,940.00 | 1,946.00 | 1,859.00 | 1,900.00 | 1,900.00 | -2.06% | 70,261 |
| Aug 24, 2025 | 1,860.00 | 1,964.00 | 1,859.00 | 1,940.00 | 1,940.00 | 4.75% | 46,774 |
| Aug 21, 2025 | 1,850.00 | 1,896.00 | 1,838.00 | 1,852.00 | 1,852.00 | -1.65% | 34,191 |
| Aug 20, 2025 | 1,880.00 | 1,895.00 | 1,867.00 | 1,883.00 | 1,883.00 | 0.16% | 8,923 |
| Aug 19, 2025 | 1,908.00 | 1,939.00 | 1,867.00 | 1,880.00 | 1,880.00 | -1.47% | 44,194 |
| Aug 18, 2025 | 1,926.00 | 1,939.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.93% | 27,952 |
| Aug 17, 2025 | 1,921.00 | 1,960.00 | 1,904.00 | 1,926.00 | 1,926.00 | -1.13% | 28,616 |
| Aug 14, 2025 | 1,933.00 | 1,963.00 | 1,914.00 | 1,948.00 | 1,948.00 | 0.78% | 27,953 |
| Aug 13, 2025 | 1,914.00 | 1,960.00 | 1,914.00 | 1,933.00 | 1,933.00 | 0.99% | 37,894 |
| Aug 12, 2025 | 1,935.00 | 1,935.00 | 1,869.00 | 1,914.00 | 1,914.00 | -1.09% | 44,625 |
| Aug 11, 2025 | 1,901.00 | 1,944.00 | 1,882.00 | 1,935.00 | 1,935.00 | 1.79% | 42,042 |
| Aug 10, 2025 | 1,848.00 | 1,972.00 | 1,848.00 | 1,901.00 | 1,901.00 | 1.93% | 97,497 |
| Aug 7, 2025 | 1,862.00 | 1,882.00 | 1,845.00 | 1,865.00 | 1,865.00 | 0.16% | 67,763 |
| Aug 6, 2025 | 1,870.00 | 1,892.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.43% | 59,650 |
| Aug 5, 2025 | 1,920.00 | 1,928.00 | 1,854.00 | 1,870.00 | 1,870.00 | -1.94% | 179,352 |
| Aug 4, 2025 | 1,930.00 | 1,935.00 | 1,898.00 | 1,907.00 | 1,907.00 | -1.19% | 20,960 |
| Jul 31, 2025 | 1,920.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.52% | 127,900 |
| Jul 30, 2025 | 1,964.00 | 1,971.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.24% | 82,258 |
| Jul 29, 2025 | 1,922.00 | 1,981.00 | 1,872.00 | 1,964.00 | 1,964.00 | 2.19% | 72,639 |
| Jul 28, 2025 | 1,965.00 | 1,979.00 | 1,888.00 | 1,922.00 | 1,922.00 | -1.69% | 64,942 |
| Jul 27, 2025 | 2,000.00 | 2,000.00 | 1,925.00 | 1,955.00 | 1,955.00 | -2.15% | 59,449 |
| Jul 24, 2025 | 2,005.00 | 2,005.00 | 1,985.00 | 1,998.00 | 1,998.00 | -0.25% | 65,232 |
| Jul 23, 2025 | 2,010.00 | 2,068.00 | 1,998.00 | 2,003.00 | 2,003.00 | -0.35% | 110,098 |
| Jul 22, 2025 | 2,002.00 | 2,050.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.05% | 113,843 |
| Jul 21, 2025 | 2,022.00 | 2,051.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.64% | 65,826 |
| Jul 20, 2025 | 2,037.00 | 2,050.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.74% | 55,507 |
| Jul 17, 2025 | 2,072.00 | 2,079.00 | 2,028.00 | 2,037.00 | 2,037.00 | -0.59% | 151,007 |
| Jul 16, 2025 | 2,058.00 | 2,070.00 | 2,026.00 | 2,049.00 | 2,049.00 | -0.68% | 133,877 |
| Jul 15, 2025 | 2,149.00 | 2,149.00 | 2,040.00 | 2,063.00 | 2,063.00 | -1.48% | 66,401 |
| Jul 14, 2025 | 2,117.00 | 2,117.00 | 2,011.00 | 2,094.00 | 2,094.00 | -1.09% | 44,126 |
| Jul 13, 2025 | 2,189.00 | 2,189.00 | 2,108.00 | 2,117.00 | 2,117.00 | -3.29% | 52,301 |
| Jul 10, 2025 | 2,228.00 | 2,236.00 | 2,166.00 | 2,189.00 | 2,189.00 | -1.75% | 68,617 |
| Jul 9, 2025 | 2,228.00 | 2,246.00 | 2,176.00 | 2,228.00 | 2,228.00 | - | 102,148 |
| Jul 8, 2025 | 2,300.00 | 2,300.00 | 2,192.00 | 2,228.00 | 2,228.00 | -3.05% | 87,164 |
| Jul 7, 2025 | 2,340.00 | 2,344.00 | 2,268.00 | 2,298.00 | 2,298.00 | -1.79% | 84,081 |
| Jul 6, 2025 | 2,400.00 | 2,430.00 | 2,320.00 | 2,340.00 | 2,340.00 | -1.47% | 54,762 |
| Jul 3, 2025 | 2,439.00 | 2,456.00 | 2,370.00 | 2,375.00 | 2,375.00 | -1.57% | 169,356 |
| Jul 2, 2025 | 2,237.00 | 2,413.00 | 2,237.00 | 2,413.00 | 2,413.00 | 8.21% | 153,166 |
| Jul 1, 2025 | 2,254.00 | 2,273.00 | 2,217.00 | 2,230.00 | 2,230.00 | 0.45% | 103,924 |
| Jun 30, 2025 | 2,185.00 | 2,254.00 | 2,185.00 | 2,220.00 | 2,220.00 | 1.60% | 67,009 |
| Jun 29, 2025 | 2,140.00 | 2,231.00 | 2,140.00 | 2,185.00 | 2,185.00 | 2.10% | 73,501 |
| Jun 26, 2025 | 2,140.00 | 2,171.00 | 2,110.00 | 2,140.00 | 2,140.00 | - | 66,886 |
| Jun 25, 2025 | 2,100.00 | 2,192.00 | 2,064.00 | 2,140.00 | 2,140.00 | 1.90% | 110,476 |
| Jun 24, 2025 | 2,120.00 | 2,195.00 | 2,099.00 | 2,100.00 | 2,100.00 | 0.96% | 68,920 |
| Jun 23, 2025 | 2,140.00 | 2,225.00 | 2,068.00 | 2,080.00 | 2,080.00 | -2.80% | 47,623 |
| Jun 22, 2025 | 2,080.00 | 2,183.00 | 2,080.00 | 2,140.00 | 2,140.00 | 2.88% | 71,640 |
| Jun 19, 2025 | 2,100.00 | 2,131.00 | 2,076.00 | 2,080.00 | 2,080.00 | -0.95% | 52,649 |
| Jun 18, 2025 | 2,131.00 | 2,175.00 | 2,061.00 | 2,100.00 | 2,100.00 | -1.45% | 57,577 |
| Jun 17, 2025 | 2,063.00 | 2,214.00 | 2,063.00 | 2,131.00 | 2,131.00 | 5.50% | 91,595 |
| Jun 16, 2025 | 1,863.00 | 2,109.00 | 1,863.00 | 2,020.00 | 2,020.00 | 8.43% | 64,538 |