Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,426.00
-15.00 (-1.04%)
At close: Mar 13, 2026
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,441.00 | 1,436.00 | 1,407.00 | 1,426.00 | 1,426.00 | -1.04% | 5,046 |
| Mar 12, 2026 | 1,513.00 | 1,513.00 | 1,417.00 | 1,441.00 | 1,441.00 | -1.91% | 11,586 |
| Mar 11, 2026 | 1,484.00 | 1,521.00 | 1,432.00 | 1,469.00 | 1,469.00 | -1.01% | 10,580 |
| Mar 10, 2026 | 1,612.00 | 1,612.00 | 1,460.00 | 1,484.00 | 1,484.00 | 0.27% | 23,876 |
| Mar 9, 2026 | 1,553.00 | 1,553.00 | 1,466.00 | 1,480.00 | 1,480.00 | -4.70% | 26,719 |
| Mar 6, 2026 | 1,533.00 | 1,562.00 | 1,533.00 | 1,553.00 | 1,553.00 | 1.30% | 11,658 |
| Mar 5, 2026 | 1,495.00 | 1,545.00 | 1,479.00 | 1,533.00 | 1,533.00 | 2.54% | 17,604 |
| Mar 4, 2026 | 1,498.00 | 1,514.00 | 1,469.00 | 1,495.00 | 1,495.00 | 2.75% | 23,864 |
| Mar 2, 2026 | 1,380.00 | 1,494.00 | 1,435.00 | 1,455.00 | 1,455.00 | 5.43% | 41,814 |
| Feb 27, 2026 | 1,390.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.72% | 12,211 |
| Feb 26, 2026 | 1,416.00 | 1,416.00 | 1,357.00 | 1,390.00 | 1,390.00 | -1.84% | 26,729 |
| Feb 25, 2026 | 1,415.00 | 1,441.00 | 1,406.00 | 1,416.00 | 1,416.00 | 0.07% | 31,490 |
| Feb 24, 2026 | 1,455.00 | 1,473.00 | 1,401.00 | 1,415.00 | 1,415.00 | -3.35% | 26,605 |
| Feb 23, 2026 | 1,498.00 | 1,498.00 | 1,456.00 | 1,464.00 | 1,464.00 | -2.27% | 21,470 |
| Feb 20, 2026 | 1,491.00 | 1,514.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.47% | 13,742 |
| Feb 19, 2026 | 1,546.00 | 1,552.00 | 1,485.00 | 1,491.00 | 1,491.00 | -3.56% | 33,027 |
| Feb 18, 2026 | 1,555.00 | 1,571.00 | 1,531.00 | 1,546.00 | 1,546.00 | -0.58% | 69,156 |
| Feb 17, 2026 | 1,580.00 | 1,580.00 | 1,537.00 | 1,555.00 | 1,555.00 | -1.58% | 20,282 |
| Feb 16, 2026 | 1,537.00 | 1,639.00 | 1,537.00 | 1,580.00 | 1,580.00 | 3.27% | 30,517 |
| Feb 13, 2026 | 1,509.00 | 1,540.00 | 1,502.00 | 1,530.00 | 1,530.00 | 1.39% | 23,176 |
| Feb 12, 2026 | 1,509.00 | 1,528.00 | 1,490.00 | 1,509.00 | 1,509.00 | - | 17,981 |
| Feb 11, 2026 | 1,515.00 | 1,530.00 | 1,503.00 | 1,509.00 | 1,509.00 | 0.13% | 18,349 |
| Feb 10, 2026 | 1,487.00 | 1,527.00 | 1,487.00 | 1,507.00 | 1,507.00 | 1.34% | 44,323 |
| Feb 9, 2026 | 1,409.00 | 1,508.00 | 1,408.00 | 1,487.00 | 1,487.00 | 5.54% | 66,280 |
| Feb 6, 2026 | 1,410.00 | 1,445.00 | 1,399.00 | 1,409.00 | 1,409.00 | -0.07% | 42,478 |
| Feb 5, 2026 | 1,551.00 | 1,600.00 | 1,410.00 | 1,410.00 | 1,410.00 | -4.73% | 221,858 |
| Feb 4, 2026 | 1,510.00 | 1,514.00 | 1,467.00 | 1,480.00 | 1,480.00 | -1.99% | 42,134 |
| Feb 3, 2026 | 1,501.00 | 1,528.00 | 1,488.00 | 1,510.00 | 1,510.00 | 0.60% | 40,650 |
| Feb 2, 2026 | 1,538.00 | 1,552.00 | 1,492.00 | 1,501.00 | 1,501.00 | -2.41% | 19,673 |
| Jan 30, 2026 | 1,575.00 | 1,580.00 | 1,530.00 | 1,538.00 | 1,538.00 | -2.35% | 15,084 |
| Jan 29, 2026 | 1,615.00 | 1,621.00 | 1,567.00 | 1,575.00 | 1,575.00 | -2.48% | 33,875 |
| Jan 28, 2026 | 1,622.00 | 1,634.00 | 1,595.00 | 1,615.00 | 1,615.00 | -0.43% | 36,760 |
| Jan 27, 2026 | 1,659.00 | 1,659.00 | 1,592.00 | 1,622.00 | 1,622.00 | -2.23% | 63,695 |
| Jan 26, 2026 | 1,728.00 | 1,768.00 | 1,616.00 | 1,659.00 | 1,659.00 | -3.99% | 56,026 |
| Jan 23, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,728.00 | 1,728.00 | 1.65% | 13,200 |
| Jan 22, 2026 | 1,721.00 | 1,774.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.22% | 21,922 |
| Jan 21, 2026 | 1,754.00 | 1,770.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.88% | 17,988 |
| Jan 20, 2026 | 1,897.00 | 1,897.00 | 1,739.00 | 1,754.00 | 1,754.00 | -2.93% | 28,673 |
| Jan 19, 2026 | 1,849.00 | 1,849.00 | 1,780.00 | 1,807.00 | 1,807.00 | -2.27% | 13,790 |
| Jan 16, 2026 | 1,790.00 | 1,863.00 | 1,790.00 | 1,849.00 | 1,849.00 | 3.30% | 17,759 |
| Jan 15, 2026 | 1,786.00 | 1,800.00 | 1,761.00 | 1,790.00 | 1,790.00 | 0.22% | 24,903 |
| Jan 14, 2026 | 1,822.00 | 1,839.00 | 1,775.00 | 1,786.00 | 1,786.00 | -1.98% | 20,915 |
| Jan 13, 2026 | 1,854.00 | 1,854.00 | 1,801.00 | 1,822.00 | 1,822.00 | -1.73% | 20,854 |
| Jan 12, 2026 | 1,841.00 | 1,901.00 | 1,841.00 | 1,854.00 | 1,854.00 | 0.71% | 10,873 |
| 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 |