Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,626.00
-26.00 (-1.57%)
May 15, 2026, 1:48 PM IDT
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,676.00 | 1,706.00 | 1,603.00 | 1,652.00 | 1,652.00 | -1.43% | 77,426 |
| May 13, 2026 | 1,805.00 | 1,805.00 | 1,664.00 | 1,676.00 | 1,676.00 | -5.15% | 43,988 |
| May 12, 2026 | 1,805.00 | 1,809.00 | 1,740.00 | 1,767.00 | 1,767.00 | -2.11% | 28,694 |
| May 11, 2026 | 1,836.00 | 1,850.00 | 1,777.00 | 1,805.00 | 1,805.00 | -1.69% | 24,321 |
| May 8, 2026 | 1,770.00 | 1,856.00 | 1,770.00 | 1,836.00 | 1,836.00 | 3.85% | 52,686 |
| May 7, 2026 | 1,868.00 | 1,868.00 | 1,768.00 | 1,768.00 | 1,768.00 | -4.95% | 148,049 |
| May 6, 2026 | 1,849.00 | 1,895.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.59% | 72,265 |
| May 5, 2026 | 1,857.00 | 1,857.00 | 1,808.00 | 1,849.00 | 1,849.00 | -0.43% | 22,228 |
| May 4, 2026 | 1,820.00 | 1,932.00 | 1,820.00 | 1,857.00 | 1,857.00 | 2.26% | 50,540 |
| May 1, 2026 | 1,811.00 | 1,851.00 | 1,792.00 | 1,816.00 | 1,816.00 | 0.28% | 39,501 |
| Apr 30, 2026 | 1,834.00 | 1,834.00 | 1,803.00 | 1,811.00 | 1,811.00 | -1.25% | 18,069 |
| Apr 29, 2026 | 1,780.00 | 1,834.00 | 1,780.00 | 1,834.00 | 1,834.00 | 3.91% | 58,268 |
| Apr 28, 2026 | 1,770.00 | 1,787.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.28% | 108,644 |
| Apr 27, 2026 | 1,789.00 | 1,789.00 | 1,742.00 | 1,770.00 | 1,770.00 | 1.61% | 37,050 |
| Apr 24, 2026 | 1,755.00 | 1,755.00 | 1,721.00 | 1,742.00 | 1,742.00 | -0.74% | 6,478 |
| Apr 23, 2026 | 1,745.00 | 1,770.00 | 1,721.00 | 1,755.00 | 1,755.00 | 0.57% | 16,597 |
| Apr 20, 2026 | 1,784.00 | 1,784.00 | 1,701.00 | 1,745.00 | 1,745.00 | -0.29% | 29,974 |
| Apr 17, 2026 | 1,670.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,750.00 | 4.79% | 65,012 |
| Apr 16, 2026 | 1,696.00 | 1,723.00 | 1,658.00 | 1,670.00 | 1,670.00 | -1.53% | 39,179 |
| Apr 15, 2026 | 1,613.00 | 1,698.00 | 1,640.00 | 1,696.00 | 1,696.00 | 5.15% | 105,427 |
| Apr 14, 2026 | 1,594.00 | 1,664.00 | 1,594.00 | 1,613.00 | 1,613.00 | 1.77% | 99,384 |
| Apr 13, 2026 | 1,571.00 | 1,601.00 | 1,540.00 | 1,585.00 | 1,585.00 | 0.89% | 62,316 |
| Apr 10, 2026 | 1,584.00 | 1,593.00 | 1,546.00 | 1,571.00 | 1,571.00 | -0.82% | 40,793 |
| Apr 9, 2026 | 1,416.00 | 1,586.00 | 1,440.00 | 1,584.00 | 1,584.00 | 11.86% | 74,727 |
| Apr 6, 2026 | 1,319.00 | 1,427.00 | 1,319.00 | 1,416.00 | 1,416.00 | 7.35% | 19,987 |
| Apr 3, 2026 | 1,349.00 | 1,351.00 | 1,305.00 | 1,319.00 | 1,319.00 | 0.08% | 13,702 |
| Mar 31, 2026 | 1,296.00 | 1,335.00 | 1,296.00 | 1,318.00 | 1,318.00 | 1.70% | 18,772 |
| Mar 30, 2026 | 1,318.00 | 1,328.00 | 1,286.00 | 1,296.00 | 1,296.00 | -1.67% | 26,628 |
| Mar 27, 2026 | 1,320.00 | 1,333.00 | 1,308.00 | 1,318.00 | 1,318.00 | -0.15% | 14,791 |
| Mar 26, 2026 | 1,379.00 | 1,379.00 | 1,306.00 | 1,320.00 | 1,320.00 | -3.72% | 50,885 |
| Mar 25, 2026 | 1,387.00 | 1,401.00 | 1,354.00 | 1,371.00 | 1,371.00 | -1.15% | 26,173 |
| Mar 24, 2026 | 1,430.00 | 1,417.00 | 1,366.00 | 1,387.00 | 1,387.00 | -3.01% | 12,510 |
| Mar 23, 2026 | 1,446.00 | 1,455.00 | 1,392.00 | 1,430.00 | 1,430.00 | -1.11% | 74,446 |
| Mar 20, 2026 | 1,423.00 | 1,495.00 | 1,423.00 | 1,446.00 | 1,446.00 | 1.62% | 11,380 |
| Mar 19, 2026 | 1,436.00 | 1,445.00 | 1,415.00 | 1,423.00 | 1,423.00 | -0.91% | 11,029 |
| Mar 18, 2026 | 1,384.00 | 1,458.00 | 1,384.00 | 1,436.00 | 1,436.00 | 3.76% | 45,710 |
| Mar 17, 2026 | 1,400.00 | 1,401.00 | 1,369.00 | 1,384.00 | 1,384.00 | -1.14% | 15,360 |
| Mar 16, 2026 | 1,426.00 | 1,415.00 | 1,397.00 | 1,400.00 | 1,400.00 | -1.82% | 11,552 |
| 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 |