Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 88.70
-1.60 (-1.77%)
Sep 10, 2026, 5:24 PM IDT
Avgol Industries 1953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 89.20 | 90.40 | 88.70 | 90.30 | 90.30 | 1.23% | 4,139 |
| Sep 9, 2026 | 90.10 | 89.80 | 88.80 | 89.20 | 89.20 | -1.00% | 1,992 |
| Sep 8, 2026 | 89.90 | 90.30 | 90.30 | 90.10 | 90.10 | 0.22% | 1,111 |
| Sep 7, 2026 | 90.90 | 91.20 | 88.80 | 89.90 | 89.90 | -1.10% | 343,585 |
| Sep 4, 2026 | 91.60 | 91.00 | 88.90 | 90.90 | 90.90 | -0.76% | 4,276 |
| Sep 3, 2026 | 92.30 | 92.10 | 91.00 | 91.60 | 91.60 | -0.76% | 25,683 |
| Sep 2, 2026 | 92.30 | 92.30 | 92.00 | 92.30 | 92.30 | - | 311 |
| Sep 1, 2026 | 93.20 | 93.00 | 90.80 | 92.30 | 92.30 | -0.97% | 15,347 |
| Aug 31, 2026 | 92.00 | 99.20 | 92.00 | 93.20 | 93.20 | 1.30% | 57,125 |
| Aug 28, 2026 | 91.30 | 92.00 | 92.00 | 92.00 | 92.00 | 0.77% | 2,290 |
| Aug 27, 2026 | 92.50 | 92.50 | 90.70 | 91.30 | 91.30 | -1.30% | 150,258 |
| Aug 26, 2026 | 90.00 | 92.50 | 90.80 | 92.50 | 92.50 | 2.78% | 165,243 |
| Aug 25, 2026 | 92.00 | 91.60 | 89.00 | 90.00 | 90.00 | -2.17% | 508,992 |
| Aug 24, 2026 | 92.20 | 92.20 | 90.80 | 92.00 | 92.00 | -0.22% | 23,271 |
| Aug 21, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 107 |
| Aug 20, 2026 | 92.20 | 92.60 | 92.00 | 92.20 | 92.20 | - | 12,839 |
| Aug 19, 2026 | 92.00 | 92.40 | 92.00 | 92.20 | 92.20 | 0.22% | 28,436 |
| Aug 18, 2026 | 90.00 | 93.00 | 91.50 | 92.00 | 92.00 | 2.22% | 2,042,869 |
| Aug 17, 2026 | 90.40 | 92.00 | 90.00 | 90.00 | 90.00 | -0.44% | 3,013,678 |
| Aug 14, 2026 | 92.00 | 92.00 | 90.40 | 90.40 | 90.40 | -1.74% | 35,385 |
| Aug 13, 2026 | 92.00 | 92.00 | 89.60 | 92.00 | 92.00 | 0.66% | 12,065 |
| Aug 12, 2026 | 82.20 | 94.40 | 83.20 | 91.40 | 91.40 | 11.19% | 2,116,360 |
| Aug 11, 2026 | 82.20 | 83.10 | 82.20 | 82.20 | 82.20 | - | 37,128 |
| Aug 10, 2026 | 81.60 | 82.30 | 81.00 | 82.20 | 82.20 | 0.74% | 3,910 |
| Aug 7, 2026 | 81.70 | 81.20 | 81.20 | 81.60 | 81.60 | -0.12% | 340 |
| Aug 6, 2026 | 83.80 | 82.20 | 81.00 | 81.70 | 81.70 | -2.51% | 18,579 |
| Aug 5, 2026 | 85.80 | 85.80 | 82.10 | 83.80 | 83.80 | -2.33% | 39,484 |
| Aug 4, 2026 | 88.60 | 87.20 | 84.10 | 85.80 | 85.80 | -3.16% | 20,071 |
| Aug 3, 2026 | 88.00 | 89.40 | 87.20 | 88.60 | 88.60 | 0.68% | 1,110 |
| Jul 31, 2026 | 87.90 | 88.90 | 88.90 | 88.00 | 88.00 | 0.11% | 245 |
| Jul 30, 2026 | 88.00 | 87.30 | 87.30 | 87.90 | 87.90 | -0.11% | 360 |
| Jul 29, 2026 | 88.10 | 87.50 | 87.50 | 88.00 | 88.00 | -0.11% | 433 |
| Jul 28, 2026 | 88.20 | 88.00 | 88.00 | 88.10 | 88.10 | -0.11% | 1,060 |
| Jul 27, 2026 | 92.20 | 92.20 | 87.80 | 88.20 | 88.20 | -2.11% | 8,212 |
| Jul 24, 2026 | 90.00 | 91.00 | 91.00 | 90.10 | 90.10 | 0.11% | 138 |
| Jul 22, 2026 | 92.10 | 90.00 | 90.00 | 90.00 | 90.00 | -2.28% | 13,148 |
| Jul 21, 2026 | 91.00 | 92.10 | 90.00 | 92.10 | 92.10 | 1.21% | 73,433 |
| Jul 20, 2026 | 90.30 | 91.00 | 90.00 | 91.00 | 91.00 | 0.78% | 181,803 |
| Jul 17, 2026 | 90.50 | 90.00 | 90.00 | 90.30 | 90.30 | -0.22% | 664 |
| Jul 16, 2026 | 92.20 | 92.20 | 92.20 | 90.50 | 90.50 | - | 53 |
| Jul 15, 2026 | 91.50 | 91.80 | 90.50 | 90.50 | 90.50 | -1.09% | 35,254 |
| Jul 14, 2026 | 95.60 | 95.60 | 90.80 | 91.50 | 91.50 | -2.45% | 48,281 |
| Jul 13, 2026 | 93.40 | 94.50 | 92.10 | 93.80 | 93.80 | 0.43% | 972 |
| Jul 10, 2026 | 95.50 | 95.50 | 92.30 | 93.40 | 93.40 | -1.68% | 10,652 |
| Jul 9, 2026 | 94.10 | 95.00 | 94.90 | 95.00 | 95.00 | 0.96% | 2,469 |
| Jul 8, 2026 | 93.70 | 94.70 | 94.70 | 94.10 | 94.10 | 0.43% | 872 |
| Jul 7, 2026 | 93.50 | 95.00 | 92.50 | 93.70 | 93.70 | 0.21% | 1,742 |
| Jul 6, 2026 | 93.60 | 93.60 | 92.00 | 93.50 | 93.50 | -0.11% | 874 |
| Jul 3, 2026 | 92.00 | 92.00 | 92.00 | 93.60 | 93.60 | - | 35 |
| Jul 2, 2026 | 93.20 | 94.10 | 94.10 | 93.60 | 93.60 | 0.43% | 872 |