Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 140.60
-1.80 (-1.26%)
Oct 5, 2025, 3:49 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 151.90 | 151.90 | 140.60 | 142.40 | 142.40 | 0.35% | 1,050 |
| Sep 30, 2025 | 140.30 | 142.00 | 138.10 | 141.90 | 141.90 | 1.14% | 43,873 |
| Sep 29, 2025 | 140.30 | 140.30 | 138.10 | 140.30 | 140.30 | - | 50,190 |
| Sep 28, 2025 | 138.00 | 140.70 | 138.00 | 140.30 | 140.30 | 1.45% | 12,400 |
| Sep 25, 2025 | 139.70 | 139.70 | 138.30 | 138.30 | 138.30 | -1.00% | 5,232 |
| Sep 21, 2025 | 140.00 | 140.00 | 137.10 | 139.70 | 139.70 | -0.21% | 123 |
| Sep 18, 2025 | 140.00 | 142.90 | 138.00 | 140.00 | 140.00 | -2.03% | 689,580 |
| Sep 17, 2025 | 143.80 | 149.50 | 141.90 | 142.90 | 142.90 | 1.28% | 23,233 |
| Sep 16, 2025 | 142.00 | 142.00 | 141.10 | 141.10 | 141.10 | -0.63% | 1,289 |
| Sep 15, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | -0.70% | 46,287 |
| Sep 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -3.12% | 7,080 |
| Sep 11, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 1,124 |
| Sep 10, 2025 | 153.40 | 153.40 | 142.70 | 147.60 | 147.60 | -3.78% | 99,901 |
| Sep 9, 2025 | 150.40 | 154.90 | 150.40 | 153.40 | 153.40 | 1.99% | 8,820 |
| Sep 8, 2025 | 150.40 | 150.40 | 149.00 | 150.40 | 150.40 | - | 34 |
| Sep 7, 2025 | 152.00 | 152.00 | 147.30 | 150.40 | 150.40 | -1.05% | 2,547 |
| Sep 4, 2025 | 155.40 | 155.40 | 148.80 | 152.00 | 152.00 | -0.13% | 41,528 |
| Sep 3, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - | 358 |
| Sep 2, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - | 3,436 |
| Sep 1, 2025 | 154.70 | 154.70 | 149.40 | 152.20 | 152.20 | -1.62% | 619 |
| Aug 31, 2025 | 152.00 | 154.70 | 152.00 | 154.70 | 154.70 | 1.78% | 5,173 |
| Aug 28, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 2,086 |
| Aug 27, 2025 | 151.40 | 151.40 | 149.90 | 150.00 | 150.00 | 0.40% | 31,882 |
| Aug 26, 2025 | 149.20 | 151.40 | 148.00 | 149.40 | 149.40 | 0.13% | 9,350 |
| Aug 25, 2025 | 149.10 | 153.50 | 147.90 | 149.20 | 149.20 | 0.07% | 13,752 |
| Aug 24, 2025 | 147.70 | 157.50 | 142.90 | 149.10 | 149.10 | 0.95% | 55,481 |
| Aug 21, 2025 | 153.00 | 153.00 | 147.60 | 147.70 | 147.70 | 1.30% | 8,739 |
| Aug 20, 2025 | 153.00 | 153.00 | 145.70 | 145.80 | 145.80 | 0.07% | 141 |
| Aug 19, 2025 | 144.00 | 146.50 | 144.00 | 145.70 | 145.70 | 1.18% | 7,009 |
| Aug 18, 2025 | 145.40 | 145.40 | 143.80 | 144.00 | 144.00 | -0.96% | 12,427 |
| Aug 17, 2025 | 147.50 | 147.60 | 143.70 | 145.40 | 145.40 | -0.82% | 14,651 |
| Aug 14, 2025 | 146.50 | 147.60 | 146.40 | 146.60 | 146.60 | 0.07% | 41,723 |
| Aug 13, 2025 | 143.60 | 146.90 | 143.60 | 146.50 | 146.50 | 2.02% | 12,729 |
| Aug 12, 2025 | 142.70 | 149.60 | 142.70 | 143.60 | 143.60 | 0.63% | 10,455 |
| Aug 11, 2025 | 144.40 | 147.00 | 141.60 | 142.70 | 142.70 | -1.18% | 67,993 |
| Aug 10, 2025 | 144.00 | 145.00 | 144.00 | 144.40 | 144.40 | 0.28% | 11,735 |
| Aug 7, 2025 | 149.50 | 149.50 | 140.90 | 144.00 | 144.00 | -3.68% | 373,373 |
| Aug 6, 2025 | 148.90 | 152.00 | 146.40 | 149.50 | 149.50 | 0.40% | 14,213 |
| Aug 5, 2025 | 148.70 | 149.00 | 148.40 | 148.90 | 148.90 | 0.13% | 16,801 |
| Aug 4, 2025 | 148.40 | 148.70 | 148.40 | 148.70 | 148.70 | 0.20% | 6,812 |
| Jul 31, 2025 | 144.20 | 148.90 | 144.20 | 148.40 | 148.40 | 2.91% | 3,334 |
| Jul 30, 2025 | 145.70 | 146.90 | 142.20 | 144.20 | 144.20 | -1.03% | 6,291 |
| Jul 29, 2025 | 151.00 | 151.00 | 141.70 | 145.70 | 145.70 | 0.62% | 3,634 |
| Jul 28, 2025 | 141.60 | 149.60 | 141.60 | 144.80 | 144.80 | 2.26% | 1,560 |
| Jul 27, 2025 | 141.30 | 143.80 | 141.30 | 141.60 | 141.60 | 0.21% | 1,394 |
| Jul 24, 2025 | 143.20 | 144.00 | 140.20 | 141.30 | 141.30 | -1.33% | 51,317 |
| Jul 23, 2025 | 142.90 | 143.80 | 142.90 | 143.20 | 143.20 | 0.21% | 3,653 |
| Jul 22, 2025 | 142.90 | 143.80 | 142.80 | 142.90 | 142.90 | - | 136,805 |
| Jul 21, 2025 | 152.50 | 153.20 | 142.20 | 142.90 | 142.90 | -5.43% | 79,862 |
| Jul 20, 2025 | 149.10 | 151.60 | 149.10 | 151.10 | 151.10 | 1.34% | 31,611 |