Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 141.00
+0.70 (0.50%)
Nov 6, 2025, 5:24 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 138.60 | 141.00 | 138.60 | 141.00 | 141.00 | 0.50% | 1,601 |
| Nov 5, 2025 | 139.20 | 141.00 | 138.60 | 140.30 | 140.30 | 0.79% | 17,238 |
| Nov 4, 2025 | 141.00 | 141.00 | 139.10 | 139.20 | 139.20 | 0.51% | 3,435 |
| Nov 3, 2025 | 138.00 | 138.90 | 137.00 | 138.50 | 138.50 | 0.36% | 2,223 |
| Nov 2, 2025 | 137.70 | 138.00 | 135.20 | 138.00 | 138.00 | 0.22% | 102,287 |
| Oct 30, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - | 22,001 |
| Oct 29, 2025 | 138.50 | 138.50 | 135.40 | 137.70 | 137.70 | -0.58% | 4,952 |
| Oct 28, 2025 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | -0.14% | 13,347 |
| Oct 27, 2025 | 139.60 | 139.60 | 136.70 | 138.70 | 138.70 | -0.14% | 98 |
| Oct 26, 2025 | 141.00 | 141.00 | 137.90 | 138.90 | 138.90 | -1.49% | 30,347 |
| Oct 23, 2025 | 144.30 | 144.30 | 140.00 | 141.00 | 141.00 | -2.29% | 2,689 |
| Oct 22, 2025 | 143.20 | 144.30 | 143.20 | 144.30 | 144.30 | 0.77% | 5,062 |
| Oct 21, 2025 | 146.90 | 146.90 | 139.30 | 143.20 | 143.20 | -2.52% | 684 |
| Oct 20, 2025 | 148.00 | 148.00 | 146.50 | 146.90 | 146.90 | -0.74% | 4,761 |
| Oct 19, 2025 | 148.30 | 148.30 | 147.90 | 148.00 | 148.00 | -0.20% | 9,670 |
| Oct 16, 2025 | 148.00 | 148.50 | 148.00 | 148.30 | 148.30 | 0.20% | 4,476 |
| Oct 15, 2025 | 146.60 | 149.00 | 145.60 | 148.00 | 148.00 | 0.95% | 15,848 |
| Oct 12, 2025 | 150.60 | 150.60 | 144.30 | 146.60 | 146.60 | 0.27% | 22,050 |
| Oct 9, 2025 | 148.50 | 148.50 | 144.90 | 146.20 | 146.20 | 2.60% | 11,923 |
| Oct 8, 2025 | 142.40 | 142.50 | 142.40 | 142.50 | 142.50 | 0.42% | 7,933 |
| Oct 7, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - | - |
| Oct 6, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -0.35% | - |
| Oct 5, 2025 | 151.90 | 151.90 | 140.60 | 142.40 | 142.40 | 0.35% | 1,050 |
| Oct 2, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - | - |
| Oct 1, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - | - |
| 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 24, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - | - |
| Sep 23, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - | - |
| Sep 22, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - | - |
| 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 |