Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 855.00
-25.10 (-2.85%)
Nov 12, 2026, 5:24 PM IST
Av-Gad Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 880.10 | 880.10 | 851.10 | 855.00 | 855.00 | -2.85% | 13,360 |
| Nov 11, 2026 | 872.30 | 882.00 | 867.00 | 880.10 | 880.10 | 0.89% | 11,938 |
| Nov 10, 2026 | 890.40 | 879.00 | 869.40 | 872.30 | 872.30 | -2.03% | 66,671 |
| Nov 9, 2026 | 863.80 | 901.90 | 863.80 | 890.40 | 890.40 | 3.08% | 7,289 |
| Nov 6, 2026 | 830.00 | 877.90 | 830.00 | 863.80 | 863.80 | 5.34% | 46,927 |
| Nov 5, 2026 | 988.90 | 988.90 | 820.00 | 820.00 | 820.00 | -12.48% | 163,743 |
| Nov 4, 2026 | 951.90 | 971.40 | 930.00 | 936.90 | 936.90 | -1.58% | 23,538 |
| Nov 3, 2026 | 973.90 | 973.90 | 939.70 | 951.90 | 951.90 | -2.26% | 20,340 |
| Nov 2, 2026 | 942.70 | 990.00 | 939.90 | 973.90 | 973.90 | 3.31% | 26,192 |
| Oct 30, 2026 | 962.90 | 955.20 | 934.00 | 942.70 | 942.70 | -2.10% | 12,297 |
| Oct 29, 2026 | 981.20 | 997.70 | 960.00 | 962.90 | 962.90 | -1.87% | 20,019 |
| Oct 28, 2026 | 1,043.00 | 1,010.00 | 978.00 | 981.20 | 981.20 | -5.93% | 25,133 |
| Oct 26, 2026 | 1,049.00 | 1,073.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.57% | 8,011 |
| Oct 23, 2026 | 1,063.00 | 1,059.00 | 1,044.00 | 1,049.00 | 1,049.00 | -1.32% | 2,995 |
| Oct 22, 2026 | 1,063.00 | 1,068.00 | 1,045.00 | 1,063.00 | 1,063.00 | - | 19,006 |
| Oct 21, 2026 | 1,062.00 | 1,070.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.09% | 13,285 |
| Oct 20, 2026 | 1,019.00 | 1,068.00 | 1,015.00 | 1,062.00 | 1,062.00 | 4.22% | 17,373 |
| Oct 19, 2026 | 1,010.00 | 1,038.00 | 999.10 | 1,019.00 | 1,019.00 | 0.89% | 24,666 |
| Oct 16, 2026 | 997.30 | 1,031.00 | 997.30 | 1,010.00 | 1,010.00 | 1.27% | 21,556 |
| Oct 15, 2026 | 979.90 | 1,019.00 | 976.00 | 997.30 | 997.30 | 1.78% | 25,474 |
| Oct 14, 2026 | 990.00 | 1,010.00 | 976.70 | 979.90 | 979.90 | -0.93% | 30,626 |
| Oct 13, 2026 | 993.00 | 998.70 | 983.10 | 989.10 | 989.10 | 1.59% | 20,075 |
| Oct 12, 2026 | 959.90 | 980.70 | 930.50 | 973.60 | 973.60 | 1.43% | 26,606 |
| Oct 9, 2026 | 959.50 | 980.40 | 959.50 | 959.90 | 959.90 | 0.04% | 14,394 |
| Oct 8, 2026 | 1,006.00 | 1,006.00 | 953.30 | 959.50 | 959.50 | -4.62% | 42,687 |
| Oct 7, 2026 | 1,078.00 | 1,078.00 | 1,001.00 | 1,006.00 | 1,006.00 | -6.68% | 36,639 |
| Oct 6, 2026 | 1,089.00 | 1,123.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.01% | 23,863 |
| Oct 5, 2026 | 1,134.00 | 1,152.00 | 1,073.00 | 1,089.00 | 1,089.00 | -3.97% | 46,731 |
| Oct 1, 2026 | 1,149.00 | 1,140.00 | 1,123.00 | 1,134.00 | 1,134.00 | -1.31% | 5,912 |
| Sep 30, 2026 | 1,149.00 | 1,170.00 | 1,114.00 | 1,149.00 | 1,149.00 | - | 33,241 |
| Sep 29, 2026 | 1,159.00 | 1,170.00 | 1,123.00 | 1,149.00 | 1,149.00 | -0.86% | 8,270 |
| Sep 28, 2026 | 1,176.00 | 1,176.00 | 1,142.00 | 1,159.00 | 1,159.00 | -1.45% | 13,371 |
| Sep 24, 2026 | 1,230.00 | 1,268.00 | 1,170.00 | 1,176.00 | 1,176.00 | -4.39% | 62,112 |
| Sep 23, 2026 | 1,256.00 | 1,276.00 | 1,220.00 | 1,230.00 | 1,230.00 | -2.07% | 11,587 |
| Sep 22, 2026 | 1,241.00 | 1,285.00 | 1,241.00 | 1,256.00 | 1,256.00 | 1.21% | 30,072 |
| Sep 17, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.89% | 9,496 |
| Sep 16, 2026 | 1,199.00 | 1,238.00 | 1,199.00 | 1,230.00 | 1,230.00 | 2.59% | 7,480 |
| Sep 15, 2026 | 1,200.00 | 1,214.00 | 1,176.00 | 1,199.00 | 1,199.00 | -1.72% | 15,657 |
| Sep 14, 2026 | 1,273.00 | 1,273.00 | 1,203.00 | 1,220.00 | 1,220.00 | -4.16% | 16,204 |
| Sep 10, 2026 | 1,277.00 | 1,289.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.31% | 12,376 |
| Sep 9, 2026 | 1,310.00 | 1,348.00 | 1,270.00 | 1,277.00 | 1,277.00 | -2.52% | 13,118 |
| Sep 8, 2026 | 1,297.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.00% | 20,959 |
| Sep 7, 2026 | 1,360.00 | 1,360.00 | 1,286.00 | 1,297.00 | 1,297.00 | -4.63% | 40,746 |
| Sep 4, 2026 | 1,367.00 | 1,418.00 | 1,349.00 | 1,360.00 | 1,360.00 | -0.51% | 6,736 |
| Sep 3, 2026 | 1,360.00 | 1,431.00 | 1,353.00 | 1,367.00 | 1,367.00 | 0.51% | 5,804 |
| Sep 2, 2026 | 1,347.00 | 1,391.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.97% | 12,003 |
| Sep 1, 2026 | 1,294.00 | 1,387.00 | 1,280.00 | 1,347.00 | 1,347.00 | 4.10% | 36,694 |
| Aug 31, 2026 | 1,303.00 | 1,303.00 | 1,266.00 | 1,294.00 | 1,294.00 | -0.69% | 7,622 |
| Aug 28, 2026 | 1,244.00 | 1,323.00 | 1,244.00 | 1,303.00 | 1,303.00 | 4.74% | 11,913 |
| Aug 27, 2026 | 1,294.00 | 1,294.00 | 1,239.00 | 1,244.00 | 1,244.00 | -2.05% | 7,931 |