Avgol Industries 1953 Ltd (TLV:AVGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 80.80
+1.50 (1.89%)
Oct 23, 2026, 1:44 PM IDT
Avgol Industries 1953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.30 | 80.80 | 79.30 | 80.80 | 80.80 | 1.89% | 8,672 |
| Oct 22, 2026 | 79.60 | 79.80 | 78.70 | 79.30 | 79.30 | -0.38% | 46,838 |
| Oct 21, 2026 | 81.20 | 81.20 | 78.20 | 79.60 | 79.60 | -1.97% | 169,397 |
| Oct 20, 2026 | 81.70 | 81.20 | 80.90 | 81.20 | 81.20 | -0.61% | 133,581 |
| Oct 19, 2026 | 80.90 | 87.80 | 81.10 | 81.70 | 81.70 | 0.99% | 135,399 |
| Oct 16, 2026 | 79.40 | 83.30 | 80.10 | 80.90 | 80.90 | 1.89% | 121,362 |
| Oct 15, 2026 | 79.90 | 87.80 | 75.10 | 79.40 | 79.40 | -0.63% | 4,478,964 |
| Oct 14, 2026 | 85.20 | 83.60 | 78.90 | 79.90 | 79.90 | -6.22% | 573,397 |
| Oct 13, 2026 | 84.20 | 87.70 | 84.90 | 85.20 | 85.20 | 1.19% | 29,068 |
| Oct 12, 2026 | 84.20 | 85.00 | 84.00 | 84.20 | 84.20 | - | 399 |
| Oct 9, 2026 | 82.00 | 84.20 | 84.20 | 84.20 | 84.20 | 2.68% | 2,943 |
| Oct 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 350 |
| Oct 7, 2026 | 84.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | 18,978 |
| Oct 6, 2026 | 82.70 | 84.20 | 82.70 | 84.00 | 84.00 | 1.57% | 61,884 |
| Oct 5, 2026 | 88.90 | 88.90 | 82.00 | 82.70 | 82.70 | -0.96% | 39,729 |
| Oct 1, 2026 | 83.40 | 84.00 | 84.00 | 83.50 | 83.50 | 0.12% | 411 |
| Sep 30, 2026 | 84.20 | 83.40 | 83.40 | 83.40 | 83.40 | -0.95% | 154,487 |
| Sep 29, 2026 | 83.80 | 84.40 | 83.40 | 84.20 | 84.20 | 0.48% | 30,837 |
| Sep 28, 2026 | 83.80 | 83.80 | 83.40 | 83.80 | 83.80 | - | 10,887 |
| Sep 24, 2026 | 83.20 | 84.00 | 83.40 | 83.80 | 83.80 | 0.72% | 4,749 |
| Sep 23, 2026 | 84.50 | 86.90 | 83.20 | 83.20 | 83.20 | -1.54% | 115,815 |
| Sep 22, 2026 | 85.60 | 85.70 | 83.60 | 84.50 | 84.50 | -1.29% | 11,363 |
| Sep 17, 2026 | 86.50 | 86.90 | 85.30 | 85.60 | 85.60 | -1.04% | 8,092 |
| Sep 16, 2026 | 86.20 | 88.10 | 85.30 | 86.50 | 86.50 | 0.35% | 35,741 |
| Sep 15, 2026 | 88.40 | 87.50 | 86.00 | 86.20 | 86.20 | -2.49% | 81,813 |
| Sep 14, 2026 | 90.30 | 89.10 | 87.20 | 88.40 | 88.40 | -2.10% | 15,010 |
| 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 |