Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,201.00
-22.00 (-1.80%)
Jun 24, 2026, 5:24 PM IDT
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,267.00 | 1,267.00 | 1,178.00 | 1,223.00 | 1,223.00 | -3.47% | 130,177 |
| Jun 22, 2026 | 1,281.00 | 1,298.00 | 1,260.00 | 1,267.00 | 1,267.00 | -1.09% | 11,551 |
| Jun 19, 2026 | 1,400.00 | 1,400.00 | 1,275.00 | 1,281.00 | 1,281.00 | -1.54% | 16,220 |
| Jun 18, 2026 | 1,300.00 | 1,334.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.08% | 72,531 |
| Jun 17, 2026 | 1,343.00 | 1,355.00 | 1,291.00 | 1,300.00 | 1,300.00 | -3.20% | 46,725 |
| Jun 16, 2026 | 1,380.00 | 1,385.00 | 1,334.00 | 1,343.00 | 1,343.00 | -2.68% | 33,464 |
| Jun 15, 2026 | 1,409.00 | 1,422.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.06% | 28,952 |
| Jun 12, 2026 | 1,386.00 | 1,430.00 | 1,386.00 | 1,409.00 | 1,409.00 | 1.66% | 48,461 |
| Jun 11, 2026 | 1,349.00 | 1,433.00 | 1,349.00 | 1,386.00 | 1,386.00 | 2.74% | 51,564 |
| Jun 10, 2026 | 1,357.00 | 1,361.00 | 1,320.00 | 1,349.00 | 1,349.00 | -0.59% | 75,539 |
| Jun 9, 2026 | 1,385.00 | 1,385.00 | 1,339.00 | 1,357.00 | 1,357.00 | -1.38% | 50,802 |
| Jun 8, 2026 | 1,432.00 | 1,446.00 | 1,375.00 | 1,376.00 | 1,376.00 | -3.91% | 38,843 |
| Jun 5, 2026 | 1,425.00 | 1,440.00 | 1,412.00 | 1,432.00 | 1,432.00 | 0.49% | 11,947 |
| Jun 4, 2026 | 1,452.00 | 1,463.00 | 1,418.00 | 1,425.00 | 1,425.00 | -1.86% | 23,858 |
| Jun 3, 2026 | 1,467.00 | 1,469.00 | 1,440.00 | 1,452.00 | 1,452.00 | -1.02% | 10,317 |
| Jun 2, 2026 | 1,551.00 | 1,551.00 | 1,422.00 | 1,467.00 | 1,467.00 | 0.34% | 41,292 |
| Jun 1, 2026 | 1,530.00 | 1,560.00 | 1,456.00 | 1,462.00 | 1,462.00 | -4.44% | 26,909 |
| May 29, 2026 | 1,428.00 | 1,550.00 | 1,428.00 | 1,530.00 | 1,530.00 | 7.14% | 31,328 |
| May 28, 2026 | 1,430.00 | 1,471.00 | 1,405.00 | 1,428.00 | 1,428.00 | -0.14% | 62,198 |
| May 27, 2026 | 1,502.00 | 1,502.00 | 1,421.00 | 1,430.00 | 1,430.00 | -3.25% | 37,554 |
| May 26, 2026 | 1,547.00 | 1,559.00 | 1,461.00 | 1,478.00 | 1,478.00 | -4.46% | 31,467 |
| May 25, 2026 | 1,503.00 | 1,576.00 | 1,503.00 | 1,547.00 | 1,547.00 | 3.69% | 25,275 |
| May 20, 2026 | 1,540.00 | 1,560.00 | 1,479.00 | 1,492.00 | 1,492.00 | -3.12% | 38,278 |
| May 19, 2026 | 1,607.00 | 1,776.00 | 1,532.00 | 1,540.00 | 1,540.00 | -4.17% | 36,262 |
| May 18, 2026 | 1,567.00 | 1,645.00 | 1,555.00 | 1,607.00 | 1,607.00 | -1.17% | 49,874 |
| May 15, 2026 | 1,646.00 | 1,646.00 | 1,590.00 | 1,626.00 | 1,626.00 | -1.57% | 64,859 |
| 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 |