Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,150.00
-5.00 (-0.43%)
Aug 3, 2026, 5:24 PM IDT
Av-Gad Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,155.00 | 1,171.00 | 1,155.00 | 1,163.00 | - | 0.69% | 13,012 |
| Jul 31, 2026 | 1,171.00 | 1,171.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.37% | 6,037 |
| Jul 30, 2026 | 1,193.00 | 1,193.00 | 1,150.00 | 1,171.00 | 1,171.00 | -1.84% | 15,778 |
| Jul 29, 2026 | 1,196.00 | 1,200.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.25% | 10,331 |
| Jul 28, 2026 | 1,210.00 | 1,216.00 | 1,192.00 | 1,196.00 | 1,196.00 | -1.16% | 10,136 |
| Jul 27, 2026 | 1,256.00 | 1,256.00 | 1,204.00 | 1,210.00 | 1,210.00 | -2.97% | 18,821 |
| Jul 24, 2026 | 1,235.00 | 1,264.00 | 1,235.00 | 1,247.00 | 1,247.00 | 0.40% | 4,178 |
| Jul 22, 2026 | 1,275.00 | 1,275.00 | 1,235.00 | 1,242.00 | 1,242.00 | -1.19% | 8,127 |
| Jul 21, 2026 | 1,244.00 | 1,269.00 | 1,248.00 | 1,257.00 | 1,257.00 | 1.05% | 6,143 |
| Jul 20, 2026 | 1,309.00 | 1,309.00 | 1,233.00 | 1,244.00 | 1,244.00 | -0.56% | 10,712 |
| Jul 17, 2026 | 1,262.00 | 1,262.00 | 1,242.00 | 1,251.00 | 1,251.00 | -0.87% | 2,499 |
| Jul 16, 2026 | 1,281.00 | 1,289.00 | 1,231.00 | 1,262.00 | 1,262.00 | -1.48% | 19,652 |
| Jul 15, 2026 | 1,271.00 | 1,299.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.79% | 24,625 |
| Jul 14, 2026 | 1,248.00 | 1,295.00 | 1,238.00 | 1,271.00 | 1,271.00 | 1.84% | 12,566 |
| Jul 13, 2026 | 1,263.00 | 1,272.00 | 1,230.00 | 1,248.00 | 1,248.00 | -1.19% | 7,734 |
| Jul 10, 2026 | 1,270.00 | 1,270.00 | 1,252.00 | 1,263.00 | 1,263.00 | -0.55% | 2,951 |
| Jul 9, 2026 | 1,286.00 | 1,350.00 | 1,262.00 | 1,270.00 | 1,270.00 | -1.24% | 19,880 |
| Jul 8, 2026 | 1,354.00 | 1,420.00 | 1,283.00 | 1,286.00 | 1,286.00 | -5.02% | 42,635 |
| Jul 7, 2026 | 1,353.00 | 1,370.00 | 1,299.00 | 1,354.00 | 1,354.00 | 0.07% | 21,801 |
| Jul 6, 2026 | 1,320.00 | 1,380.00 | 1,320.00 | 1,353.00 | 1,353.00 | 2.50% | 43,865 |
| Jul 3, 2026 | 1,280.00 | 1,321.00 | 1,257.00 | 1,320.00 | 1,320.00 | 3.13% | 22,702 |
| Jul 2, 2026 | 1,262.00 | 1,294.00 | 1,261.00 | 1,280.00 | 1,280.00 | 1.43% | 17,042 |
| Jul 1, 2026 | 1,286.00 | 1,310.00 | 1,250.00 | 1,262.00 | 1,262.00 | -1.87% | 16,188 |
| Jun 30, 2026 | 1,310.00 | 1,310.00 | 1,273.00 | 1,286.00 | 1,286.00 | 0.31% | 14,718 |
| Jun 29, 2026 | 1,217.00 | 1,312.00 | 1,217.00 | 1,282.00 | 1,282.00 | 5.34% | 34,019 |
| Jun 26, 2026 | 1,235.00 | 1,235.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.98% | 8,102 |
| Jun 25, 2026 | 1,201.00 | 1,258.00 | 1,194.00 | 1,229.00 | 1,229.00 | 2.33% | 23,105 |
| Jun 24, 2026 | 1,223.00 | 1,243.00 | 1,198.00 | 1,201.00 | 1,201.00 | -1.80% | 41,820 |
| 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 |