Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 146.50
+2.90 (2.02%)
Aug 13, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 149.40 | 150.80 | 149.00 | 149.10 | 149.10 | -0.20% | 4,743 |
| Jul 16, 2025 | 145.10 | 150.50 | 145.00 | 149.40 | 149.40 | 2.96% | 14,400 |
| Jul 15, 2025 | 145.60 | 145.70 | 142.70 | 145.10 | 145.10 | -0.34% | 38,900 |
| Jul 14, 2025 | 146.60 | 146.60 | 144.70 | 145.60 | 145.60 | -0.68% | 9,059 |
| Jul 13, 2025 | 147.10 | 150.20 | 144.70 | 146.60 | 146.60 | -0.34% | 7,810 |
| Jul 10, 2025 | 147.50 | 148.10 | 146.60 | 147.10 | 147.10 | -0.27% | 3,547 |
| Jul 9, 2025 | 148.60 | 148.60 | 146.60 | 147.50 | 147.50 | -0.74% | 732 |
| Jul 8, 2025 | 150.00 | 150.00 | 146.00 | 148.60 | 148.60 | -0.93% | 5,765 |
| Jul 7, 2025 | 150.00 | 150.20 | 149.80 | 150.00 | 150.00 | 0.27% | 17,570 |
| Jul 6, 2025 | 149.60 | 149.60 | 148.70 | 149.60 | 149.60 | - | 15,190 |
| Jul 3, 2025 | 149.00 | 150.20 | 148.00 | 149.60 | 149.60 | 0.40% | 44,708 |
| Jul 2, 2025 | 147.40 | 150.00 | 147.40 | 149.00 | 149.00 | 1.09% | 219,814 |
| Jul 1, 2025 | 146.20 | 148.00 | 145.30 | 147.40 | 147.40 | 0.82% | 30,820 |
| Jun 30, 2025 | 145.70 | 148.00 | 145.00 | 146.20 | 146.20 | 0.34% | 168,312 |
| Jun 29, 2025 | 148.30 | 148.30 | 145.30 | 145.70 | 145.70 | -1.75% | 6,563 |
| Jun 26, 2025 | 148.00 | 149.20 | 146.10 | 148.30 | 148.30 | 0.20% | 14,888 |
| Jun 25, 2025 | 145.70 | 148.50 | 145.20 | 148.00 | 148.00 | 1.58% | 4,875 |
| Jun 24, 2025 | 145.50 | 147.80 | 145.50 | 145.70 | 145.70 | 0.14% | 7,400 |
| Jun 23, 2025 | 148.70 | 148.70 | 144.00 | 145.50 | 145.50 | -2.15% | 2,164 |
| Jun 22, 2025 | 148.00 | 149.00 | 148.00 | 148.70 | 148.70 | 0.47% | 5,880 |
| Jun 19, 2025 | 148.40 | 148.40 | 145.50 | 148.00 | 148.00 | -0.27% | 1,045 |
| Jun 18, 2025 | 147.00 | 148.90 | 147.00 | 148.40 | 148.40 | 0.95% | 8,958 |
| Jun 17, 2025 | 145.80 | 148.00 | 145.80 | 147.00 | 147.00 | 0.82% | 916 |
| Jun 16, 2025 | 145.10 | 147.00 | 145.10 | 145.80 | 145.80 | 0.48% | 3,914 |
| Jun 15, 2025 | 143.70 | 149.40 | 142.80 | 145.10 | 145.10 | 0.97% | 23,928 |
| Jun 12, 2025 | 144.40 | 144.40 | 140.70 | 143.70 | 143.70 | -0.48% | 38,500 |
| Jun 11, 2025 | 143.10 | 145.40 | 142.40 | 144.40 | 144.40 | 0.91% | 8,675 |
| Jun 10, 2025 | 150.00 | 150.00 | 142.80 | 143.10 | 143.10 | -1.65% | 21,292 |
| Jun 9, 2025 | 147.30 | 147.30 | 144.00 | 145.50 | 145.50 | -1.22% | 19,457 |
| Jun 8, 2025 | 147.40 | 147.40 | 144.30 | 147.30 | 147.30 | -0.07% | 301,075 |
| Jun 5, 2025 | 148.90 | 148.90 | 145.50 | 147.40 | 147.40 | -1.01% | 587 |
| Jun 4, 2025 | 149.50 | 149.50 | 146.40 | 148.90 | 148.90 | 0.81% | 22,340 |
| Jun 3, 2025 | 149.10 | 149.10 | 147.30 | 147.70 | 147.70 | -0.94% | 1,624 |