Av-Gad Holdings Ltd (TLV:AVGD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,273.00
-4.00 (-0.31%)
Sep 10, 2026, 5:24 PM IDT
Av-Gad Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,285.00 | 1,352.00 | 1,257.00 | 1,270.00 | 1,270.00 | -1.17% | 22,951 |
| Aug 25, 2026 | 1,237.00 | 1,292.00 | 1,200.00 | 1,285.00 | 1,285.00 | 3.88% | 24,288 |
| Aug 24, 2026 | 1,214.00 | 1,292.00 | 1,206.00 | 1,237.00 | 1,237.00 | 1.89% | 30,686 |
| Aug 21, 2026 | 1,218.00 | 1,223.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.33% | 4,464 |
| Aug 20, 2026 | 1,234.00 | 1,253.00 | 1,214.00 | 1,218.00 | 1,218.00 | -1.30% | 12,455 |
| Aug 19, 2026 | 1,267.00 | 1,267.00 | 1,228.00 | 1,234.00 | 1,234.00 | -2.60% | 5,401 |
| Aug 18, 2026 | 1,233.00 | 1,300.00 | 1,232.00 | 1,267.00 | 1,267.00 | 2.76% | 19,258 |
| Aug 17, 2026 | 1,238.00 | 1,246.00 | 1,214.00 | 1,233.00 | 1,233.00 | -0.40% | 8,286 |
| Aug 14, 2026 | 1,226.00 | 1,253.00 | 1,224.00 | 1,238.00 | 1,238.00 | 0.98% | 1,508 |
| Aug 13, 2026 | 1,210.00 | 1,240.00 | 1,204.00 | 1,226.00 | 1,226.00 | 1.32% | 17,076 |
| Aug 12, 2026 | 1,220.00 | 1,221.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 17,948 |
| Aug 11, 2026 | 1,216.00 | 1,229.00 | 1,211.00 | 1,220.00 | 1,220.00 | 0.33% | 24,539 |
| Aug 10, 2026 | 1,265.00 | 1,317.00 | 1,206.00 | 1,216.00 | 1,216.00 | -2.41% | 50,440 |
| Aug 7, 2026 | 1,111.00 | 1,290.00 | 1,111.00 | 1,246.00 | 1,246.00 | 12.15% | 56,400 |
| Aug 6, 2026 | 1,127.00 | 1,156.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.42% | 55,910 |
| Aug 5, 2026 | 1,130.00 | 1,151.00 | 1,120.00 | 1,127.00 | 1,127.00 | -2.17% | 28,865 |
| Aug 4, 2026 | 1,160.00 | 1,167.00 | 1,138.00 | 1,152.00 | 1,152.00 | -0.69% | 15,443 |
| Aug 3, 2026 | 1,155.00 | 1,192.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 22,998 |
| 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 |