Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 91.60
-4.90 (-5.08%)
Jun 24, 2026, 5:24 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 94.80 | 96.60 | 94.80 | 96.50 | 96.50 | -0.10% | 10,391 |
| Jun 22, 2026 | 97.20 | 98.30 | 91.30 | 96.60 | 96.60 | -0.62% | 6,957 |
| Jun 19, 2026 | 97.20 | 96.00 | 96.00 | 97.20 | 97.20 | - | 68 |
| Jun 18, 2026 | 96.80 | 97.90 | 97.90 | 97.20 | 97.20 | 0.41% | 694 |
| Jun 17, 2026 | 97.90 | 97.00 | 96.10 | 96.80 | 96.80 | -1.12% | 8,188 |
| Jun 16, 2026 | 99.00 | 99.60 | 96.50 | 97.90 | 97.90 | -1.11% | 18,718 |
| Jun 15, 2026 | 98.10 | 99.10 | 98.20 | 99.00 | 99.00 | 0.92% | 13,377 |
| Jun 12, 2026 | 99.00 | 98.80 | 97.60 | 98.10 | 98.10 | -0.91% | 6,133 |
| Jun 11, 2026 | 99.10 | 99.20 | 98.00 | 99.00 | 99.00 | -0.10% | 4,080 |
| Jun 10, 2026 | 99.40 | 98.40 | 97.30 | 99.10 | 99.10 | -0.30% | 326 |
| Jun 9, 2026 | 98.40 | 99.70 | 98.30 | 99.40 | 99.40 | 1.02% | 2,618 |
| Jun 8, 2026 | 98.10 | 98.90 | 97.20 | 98.40 | 98.40 | -0.20% | 264,445 |
| Jun 5, 2026 | 98.80 | 98.80 | 98.30 | 98.60 | 98.60 | -0.20% | 861 |
| Jun 4, 2026 | 100.30 | 100.40 | 98.80 | 98.80 | 98.80 | -1.50% | 573,346 |
| 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 |