Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 98.80
-1.50 (-1.50%)
Jun 4, 2026, 5:27 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 100.30 | 100.40 | 98.80 | 98.80 | - | -1.50% | 543,213 |
| Jun 3, 2026 | 102.40 | 101.20 | 99.40 | 100.30 | 100.30 | -2.05% | 274,583 |
| Jun 2, 2026 | 102.00 | 102.70 | 101.50 | 102.40 | 102.40 | 0.39% | 4,918 |
| Jun 1, 2026 | 106.80 | 106.20 | 101.80 | 102.00 | 102.00 | -4.49% | 92,763 |
| May 29, 2026 | 107.90 | 107.90 | 107.90 | 106.80 | 106.80 | 0.28% | 328 |
| May 28, 2026 | 107.10 | 106.70 | 105.50 | 106.50 | 106.50 | -0.56% | 40,987 |
| May 27, 2026 | 111.90 | 113.80 | 106.50 | 107.10 | 107.10 | -4.29% | 534,351 |
| May 26, 2026 | 112.00 | 114.00 | 110.00 | 111.90 | 111.90 | -0.09% | 270,716 |
| May 25, 2026 | 114.70 | 114.70 | 110.90 | 112.00 | 112.00 | -0.97% | 912 |
| May 20, 2026 | 114.30 | 113.60 | 111.30 | 113.10 | 113.10 | -1.05% | 927 |
| May 19, 2026 | 113.20 | 114.50 | 112.80 | 114.30 | 114.30 | 0.97% | 21,286 |
| May 18, 2026 | 114.00 | 114.90 | 113.00 | 113.20 | 113.20 | -0.70% | 27,480 |
| May 15, 2026 | 114.00 | 114.10 | 114.00 | 114.00 | 114.00 | - | 25,635 |
| May 14, 2026 | 115.70 | 116.00 | 114.00 | 114.00 | 114.00 | -1.47% | 114,124 |
| May 13, 2026 | 118.40 | 118.40 | 114.00 | 115.70 | 115.70 | -0.26% | 241 |
| May 12, 2026 | 116.70 | 118.60 | 114.10 | 116.00 | 116.00 | -0.60% | 38,792 |
| May 11, 2026 | 119.80 | 119.80 | 116.60 | 116.70 | 116.70 | 1.30% | 39,751 |
| May 8, 2026 | 119.70 | 119.70 | 115.10 | 115.20 | 115.20 | 0.09% | 13,255 |
| May 7, 2026 | 121.10 | 121.10 | 115.10 | 115.10 | 115.10 | -2.46% | 108,836 |
| May 6, 2026 | 117.90 | 121.20 | 117.60 | 118.00 | 118.00 | 0.08% | 5,218 |
| May 5, 2026 | 119.90 | 118.90 | 117.50 | 117.90 | 117.90 | -1.67% | 3,687 |
| May 4, 2026 | 121.80 | 121.80 | 117.70 | 119.90 | 119.90 | 2.04% | 54,690 |
| May 1, 2026 | 120.00 | 120.00 | 116.10 | 117.50 | 117.50 | -2.08% | 1,101 |
| Apr 30, 2026 | 119.10 | 121.00 | 119.90 | 120.00 | 120.00 | 0.76% | 794 |
| Apr 29, 2026 | 119.00 | 120.20 | 118.20 | 119.10 | 119.10 | 0.08% | 872 |
| Apr 28, 2026 | 118.70 | 119.00 | 117.00 | 119.00 | 119.00 | 0.25% | 85,340 |
| Apr 27, 2026 | 119.70 | 121.50 | 118.00 | 118.70 | 118.70 | -0.84% | 4,356 |
| Apr 24, 2026 | 118.80 | 120.00 | 118.80 | 119.70 | 119.70 | 0.76% | 67,787 |
| Apr 23, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - | 65,703 |
| Apr 20, 2026 | 123.80 | 123.80 | 114.20 | 118.80 | 118.80 | 3.04% | 6,108 |
| Apr 17, 2026 | 121.50 | 115.20 | 115.20 | 115.30 | 115.30 | -5.10% | 1,668 |
| Apr 16, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 401 |
| Apr 15, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 613 |
| Apr 14, 2026 | 120.90 | 123.10 | 117.40 | 121.50 | 121.50 | 0.50% | 58,538 |
| Apr 13, 2026 | 119.00 | 120.90 | 120.90 | 120.90 | 120.90 | 1.60% | 5,193 |
| Apr 10, 2026 | 120.40 | 119.00 | 119.00 | 119.00 | 119.00 | -1.16% | 7,715 |
| Apr 9, 2026 | 121.70 | 120.50 | 120.40 | 120.40 | 120.40 | -1.07% | 1,858 |
| Apr 6, 2026 | 121.40 | 123.40 | 121.40 | 121.70 | 121.70 | 0.25% | 241 |
| Apr 3, 2026 | 120.80 | 121.90 | 121.90 | 121.40 | 121.40 | 0.50% | 876 |
| Mar 31, 2026 | 121.70 | 119.00 | 119.00 | 120.80 | 120.80 | -0.74% | 522 |
| Mar 30, 2026 | 121.00 | 122.00 | 118.90 | 121.70 | 121.70 | 0.58% | 16,509 |
| Mar 27, 2026 | 121.90 | 121.90 | 118.90 | 121.00 | 121.00 | -0.74% | 610 |
| Mar 26, 2026 | 122.00 | 124.10 | 120.20 | 121.90 | 121.90 | -1.14% | 3,176 |
| Mar 25, 2026 | 121.60 | 123.40 | 123.40 | 123.30 | 123.30 | 1.40% | 1,517 |
| Mar 24, 2026 | 122.80 | 123.60 | 120.00 | 121.60 | 121.60 | -0.98% | 132,365 |
| Mar 23, 2026 | 121.50 | 123.50 | 121.90 | 122.80 | 122.80 | 1.07% | 1,422 |
| Mar 20, 2026 | 120.70 | 124.00 | 121.00 | 121.50 | 121.50 | 0.66% | 2,225 |
| Mar 19, 2026 | 122.00 | 122.00 | 119.90 | 120.70 | 120.70 | -0.98% | 26,359 |
| Mar 18, 2026 | 122.00 | 122.00 | 121.30 | 121.90 | 121.90 | 0.49% | 20,769 |
| Mar 17, 2026 | 119.30 | 121.90 | 119.30 | 121.30 | 121.30 | 1.68% | 2,094 |