Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,841.00
+9.00 (0.49%)
Jan 9, 2026, 1:48 PM IDT
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,832.00 | 1,859.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.49% | 8,413 |
| Jan 8, 2026 | 1,877.00 | 1,880.00 | 1,814.00 | 1,832.00 | 1,832.00 | -2.40% | 25,037 |
| Jan 7, 2026 | 1,928.00 | 1,973.00 | 1,875.00 | 1,877.00 | 1,877.00 | -2.65% | 53,845 |
| Jan 6, 2026 | 1,794.00 | 1,934.00 | 1,740.00 | 1,928.00 | 1,928.00 | 7.47% | 68,251 |
| Jan 5, 2026 | 1,680.00 | 1,794.00 | 1,678.00 | 1,794.00 | 1,794.00 | 6.79% | 68,331 |
| Jan 1, 2026 | 1,644.00 | 1,683.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2.19% | 8,731 |
| Dec 31, 2025 | 1,650.00 | 1,650.00 | 1,605.00 | 1,644.00 | 1,644.00 | -0.36% | 72,786 |
| Dec 30, 2025 | 1,633.00 | 1,654.00 | 1,617.00 | 1,650.00 | 1,650.00 | 0.43% | 60,361 |
| Dec 29, 2025 | 1,659.00 | 1,699.00 | 1,635.00 | 1,643.00 | 1,643.00 | -1.50% | 65,391 |
| Dec 28, 2025 | 1,695.00 | 1,695.00 | 1,628.00 | 1,668.00 | 1,668.00 | 0.36% | 24,355 |
| Dec 25, 2025 | 1,679.00 | 1,705.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.84% | 29,839 |
| Dec 24, 2025 | 1,668.00 | 1,697.00 | 1,620.00 | 1,676.00 | 1,676.00 | 0.48% | 53,818 |
| Dec 23, 2025 | 1,690.00 | 1,682.00 | 1,632.00 | 1,668.00 | 1,668.00 | -1.30% | 40,028 |
| Dec 22, 2025 | 1,694.00 | 1,703.00 | 1,671.00 | 1,690.00 | 1,690.00 | -0.24% | 32,119 |
| Dec 21, 2025 | 1,692.00 | 1,700.00 | 1,645.00 | 1,694.00 | 1,694.00 | 0.12% | 30,799 |
| Dec 18, 2025 | 1,667.00 | 1,702.00 | 1,667.00 | 1,692.00 | 1,692.00 | -0.65% | 31,774 |
| Dec 17, 2025 | 1,701.00 | 1,730.00 | 1,676.00 | 1,703.00 | 1,703.00 | 0.12% | 31,286 |
| Dec 16, 2025 | 1,713.00 | 1,730.00 | 1,675.00 | 1,701.00 | 1,701.00 | -0.70% | 31,002 |
| Dec 15, 2025 | 1,750.00 | 1,757.00 | 1,699.00 | 1,713.00 | 1,713.00 | -0.35% | 25,272 |
| Dec 14, 2025 | 1,702.00 | 1,727.00 | 1,666.00 | 1,719.00 | 1,719.00 | 1.00% | 36,325 |
| Dec 11, 2025 | 1,670.00 | 1,707.00 | 1,647.00 | 1,702.00 | 1,702.00 | 1.92% | 73,409 |
| Dec 10, 2025 | 1,666.00 | 1,670.00 | 1,601.00 | 1,670.00 | 1,670.00 | 0.24% | 80,027 |
| Dec 9, 2025 | 1,672.00 | 1,689.00 | 1,635.00 | 1,666.00 | 1,666.00 | -0.36% | 30,659 |
| Dec 8, 2025 | 1,672.00 | 1,690.00 | 1,642.00 | 1,672.00 | 1,672.00 | -0.71% | 19,241 |
| Dec 7, 2025 | 1,727.00 | 1,727.00 | 1,683.00 | 1,684.00 | 1,684.00 | -2.49% | 16,607 |
| Dec 4, 2025 | 1,729.00 | 1,749.00 | 1,713.00 | 1,727.00 | 1,727.00 | -0.12% | 18,532 |
| Dec 3, 2025 | 1,704.00 | 1,749.00 | 1,692.00 | 1,729.00 | 1,729.00 | 1.47% | 19,698 |
| Dec 2, 2025 | 1,730.00 | 1,735.00 | 1,637.00 | 1,704.00 | 1,704.00 | -1.50% | 20,556 |
| Dec 1, 2025 | 1,692.00 | 1,735.00 | 1,692.00 | 1,730.00 | 1,730.00 | 2.25% | 30,221 |
| Nov 30, 2025 | 1,656.00 | 1,707.00 | 1,656.00 | 1,692.00 | 1,692.00 | 2.17% | 25,024 |
| Nov 27, 2025 | 1,662.00 | 1,671.00 | 1,633.00 | 1,656.00 | 1,656.00 | -1.49% | 32,258 |
| Nov 26, 2025 | 1,716.00 | 1,739.00 | 1,676.00 | 1,681.00 | 1,681.00 | -2.04% | 17,967 |
| Nov 25, 2025 | 1,729.00 | 1,729.00 | 1,702.00 | 1,716.00 | 1,716.00 | -0.75% | 8,897 |
| Nov 24, 2025 | 1,698.00 | 1,744.00 | 1,673.00 | 1,729.00 | 1,729.00 | 2.37% | 41,729 |
| Nov 23, 2025 | 1,709.00 | 1,709.00 | 1,681.00 | 1,689.00 | 1,689.00 | -1.17% | 3,182 |
| Nov 20, 2025 | 1,748.00 | 1,748.00 | 1,682.00 | 1,709.00 | 1,709.00 | -1.16% | 25,381 |
| Nov 19, 2025 | 1,656.00 | 1,729.00 | 1,656.00 | 1,729.00 | 1,729.00 | 4.41% | 28,061 |
| Nov 18, 2025 | 1,735.00 | 1,736.00 | 1,645.00 | 1,656.00 | 1,656.00 | -4.55% | 28,167 |
| Nov 17, 2025 | 1,776.00 | 1,778.00 | 1,732.00 | 1,735.00 | 1,735.00 | -2.31% | 16,603 |
| Nov 16, 2025 | 1,770.00 | 1,796.00 | 1,760.00 | 1,776.00 | 1,776.00 | 0.34% | 7,570 |
| Nov 13, 2025 | 1,792.00 | 1,792.00 | 1,745.00 | 1,770.00 | 1,770.00 | -0.11% | 15,421 |
| Nov 12, 2025 | 1,774.00 | 1,825.00 | 1,761.00 | 1,772.00 | 1,772.00 | -0.11% | 24,936 |
| Nov 11, 2025 | 1,803.00 | 1,803.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.61% | 21,878 |
| Nov 10, 2025 | 1,732.00 | 1,831.00 | 1,745.00 | 1,803.00 | 1,803.00 | 4.10% | 24,031 |
| Nov 9, 2025 | 1,721.00 | 1,750.00 | 1,699.00 | 1,732.00 | 1,732.00 | 0.64% | 13,040 |
| Nov 6, 2025 | 1,726.00 | 1,747.00 | 1,712.00 | 1,721.00 | 1,721.00 | -0.29% | 129,452 |
| Nov 5, 2025 | 1,731.00 | 1,745.00 | 1,692.00 | 1,726.00 | 1,726.00 | -0.29% | 32,449 |
| Nov 4, 2025 | 1,782.00 | 1,782.00 | 1,695.00 | 1,731.00 | 1,731.00 | -2.86% | 19,976 |
| Nov 3, 2025 | 1,807.00 | 1,807.00 | 1,761.00 | 1,782.00 | 1,782.00 | -1.38% | 12,522 |
| Nov 2, 2025 | 1,762.00 | 1,829.00 | 1,762.00 | 1,807.00 | 1,807.00 | 2.55% | 19,082 |