Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,656.00
-25.00 (-1.49%)
At close: Nov 27, 2025
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1,699.00 | 1,767.00 | 1,710.00 | 1,762.00 | 1,762.00 | 3.71% | 43,305 |
| Oct 29, 2025 | 1,822.00 | 1,865.00 | 1,691.00 | 1,699.00 | 1,699.00 | -6.75% | 100,472 |
| Oct 28, 2025 | 1,884.00 | 1,886.00 | 1,815.00 | 1,822.00 | 1,822.00 | -3.29% | 74,472 |
| Oct 27, 2025 | 1,882.00 | 1,893.00 | 1,832.00 | 1,884.00 | 1,884.00 | 0.11% | 31,952 |
| Oct 26, 2025 | 1,875.00 | 1,915.00 | 1,868.00 | 1,882.00 | 1,882.00 | 0.37% | 120,664 |
| Oct 23, 2025 | 1,859.00 | 1,900.00 | 1,857.00 | 1,875.00 | 1,875.00 | 0.86% | 56,280 |
| Oct 22, 2025 | 1,823.00 | 1,875.00 | 1,815.00 | 1,859.00 | 1,859.00 | 1.97% | 17,979 |
| Oct 21, 2025 | 1,948.00 | 1,948.00 | 1,808.00 | 1,823.00 | 1,823.00 | -2.09% | 17,253 |
| Oct 20, 2025 | 1,834.00 | 1,919.00 | 1,851.00 | 1,862.00 | 1,862.00 | 1.53% | 23,397 |
| Oct 19, 2025 | 1,895.00 | 1,918.00 | 1,819.00 | 1,834.00 | 1,834.00 | -3.22% | 46,097 |
| Oct 16, 2025 | 1,940.00 | 1,996.00 | 1,878.00 | 1,895.00 | 1,895.00 | -2.32% | 40,188 |
| Oct 15, 2025 | 1,953.00 | 2,015.00 | 1,918.00 | 1,940.00 | 1,940.00 | -0.41% | 38,379 |
| Oct 12, 2025 | 1,960.00 | 1,969.00 | 1,893.00 | 1,948.00 | 1,948.00 | -0.31% | 56,076 |
| Oct 9, 2025 | 1,979.00 | 1,979.00 | 1,919.00 | 1,954.00 | 1,954.00 | 4.27% | 85,590 |
| Oct 8, 2025 | 1,929.00 | 1,930.00 | 1,839.00 | 1,874.00 | 1,874.00 | -0.11% | 21,463 |
| Oct 5, 2025 | 1,880.00 | 1,979.00 | 1,850.00 | 1,876.00 | 1,876.00 | 1.46% | 56,858 |
| Sep 30, 2025 | 1,770.00 | 1,849.00 | 1,745.00 | 1,849.00 | 1,849.00 | 9.34% | 93,752 |
| Sep 29, 2025 | 1,679.00 | 1,736.00 | 1,672.00 | 1,691.00 | 1,691.00 | 1.20% | 52,113 |
| Sep 28, 2025 | 1,601.00 | 1,690.00 | 1,557.00 | 1,671.00 | 1,671.00 | 4.37% | 61,705 |
| Sep 25, 2025 | 1,593.00 | 1,630.00 | 1,581.00 | 1,601.00 | 1,601.00 | 0.50% | 35,191 |
| Sep 21, 2025 | 1,624.00 | 1,641.00 | 1,585.00 | 1,593.00 | 1,593.00 | -1.97% | 33,049 |
| Sep 18, 2025 | 1,629.00 | 1,686.00 | 1,605.00 | 1,625.00 | 1,625.00 | -0.25% | 34,450 |
| Sep 17, 2025 | 1,657.00 | 1,688.00 | 1,600.00 | 1,629.00 | 1,629.00 | -1.69% | 43,831 |
| Sep 16, 2025 | 1,673.00 | 1,693.00 | 1,627.00 | 1,657.00 | 1,657.00 | -0.96% | 48,287 |
| Sep 15, 2025 | 1,699.00 | 1,715.00 | 1,667.00 | 1,673.00 | 1,673.00 | -1.53% | 37,280 |
| Sep 14, 2025 | 1,737.00 | 1,737.00 | 1,695.00 | 1,699.00 | 1,699.00 | -2.19% | 15,903 |
| Sep 11, 2025 | 1,744.00 | 1,758.00 | 1,720.00 | 1,737.00 | 1,737.00 | -0.40% | 18,680 |
| Sep 10, 2025 | 1,759.00 | 1,769.00 | 1,707.00 | 1,744.00 | 1,744.00 | -0.85% | 20,227 |
| Sep 9, 2025 | 1,691.00 | 1,769.00 | 1,691.00 | 1,759.00 | 1,759.00 | 4.45% | 27,186 |
| Sep 8, 2025 | 1,691.00 | 1,717.00 | 1,678.00 | 1,684.00 | 1,684.00 | -0.77% | 36,920 |