Adgar Investments and Development Ltd (TLV:ADGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 483.40
-3.50 (-0.72%)
At close: Dec 4, 2025
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 486.90 | 495.40 | 481.00 | 483.40 | 483.40 | -0.72% | 11,975 |
| Dec 3, 2025 | 489.00 | 499.00 | 484.30 | 486.90 | 486.90 | -0.43% | 52,610 |
| Dec 2, 2025 | 492.70 | 492.70 | 482.50 | 489.00 | 489.00 | -0.75% | 36,781 |
| Dec 1, 2025 | 486.70 | 493.00 | 482.00 | 492.70 | 492.70 | 1.23% | 79,099 |
| Nov 30, 2025 | 484.90 | 490.90 | 481.50 | 486.70 | 486.70 | 0.37% | 28,856 |
| Nov 27, 2025 | 487.00 | 492.10 | 480.20 | 484.90 | 484.90 | -0.43% | 27,733 |
| Nov 26, 2025 | 490.20 | 496.10 | 483.40 | 487.00 | 487.00 | -0.65% | 17,175 |
| Nov 25, 2025 | 478.00 | 496.00 | 478.00 | 490.20 | 490.20 | 0.29% | 78,076 |
| Nov 24, 2025 | 495.00 | 496.00 | 483.10 | 488.80 | 488.80 | 0.37% | 25,084 |
| Nov 23, 2025 | 478.40 | 505.80 | 475.30 | 487.00 | 487.00 | 1.80% | 40,371 |
| Nov 20, 2025 | 486.00 | 486.00 | 474.00 | 478.40 | 478.40 | -1.08% | 140,631 |
| Nov 19, 2025 | 495.80 | 506.20 | 481.50 | 483.60 | 483.60 | -2.46% | 114,738 |
| Nov 18, 2025 | 500.00 | 500.50 | 491.70 | 495.80 | 495.80 | -1.82% | 86,704 |
| Nov 17, 2025 | 512.30 | 519.00 | 502.00 | 505.00 | 505.00 | -1.42% | 41,941 |
| Nov 16, 2025 | 512.70 | 513.90 | 506.60 | 512.30 | 512.30 | -0.08% | 17,513 |
| Nov 13, 2025 | 520.00 | 520.00 | 505.20 | 512.70 | 512.70 | 1.48% | 61,154 |
| Nov 12, 2025 | 504.30 | 508.00 | 500.10 | 505.20 | 505.20 | 0.18% | 59,499 |
| Nov 11, 2025 | 502.50 | 505.70 | 498.50 | 504.30 | 504.30 | 0.36% | 33,155 |
| Nov 10, 2025 | 500.20 | 506.40 | 495.40 | 502.50 | 502.50 | 0.46% | 37,782 |
| Nov 9, 2025 | 506.00 | 516.60 | 493.20 | 500.20 | 500.20 | -1.15% | 50,531 |
| Nov 6, 2025 | 497.80 | 506.00 | 495.10 | 506.00 | 506.00 | 1.65% | 310,731 |
| Nov 5, 2025 | 500.50 | 501.50 | 495.30 | 497.80 | 497.80 | -0.54% | 93,938 |
| Nov 4, 2025 | 509.20 | 509.20 | 498.00 | 500.50 | 500.50 | -1.71% | 83,569 |
| Nov 3, 2025 | 505.10 | 512.00 | 502.00 | 509.20 | 509.20 | 0.81% | 50,081 |
| Nov 2, 2025 | 511.20 | 507.70 | 501.00 | 505.10 | 505.10 | -1.19% | 39,211 |
| Oct 30, 2025 | 514.90 | 520.00 | 505.20 | 511.20 | 511.20 | -0.04% | 64,395 |
| Oct 29, 2025 | 507.60 | 514.00 | 507.60 | 511.40 | 511.40 | 0.75% | 60,738 |
| Oct 28, 2025 | 526.50 | 526.50 | 502.50 | 507.60 | 507.60 | -0.99% | 87,175 |
| Oct 27, 2025 | 513.10 | 515.70 | 504.50 | 512.70 | 512.70 | -0.08% | 108,273 |
| Oct 26, 2025 | 510.70 | 518.50 | 506.60 | 513.10 | 513.10 | 0.96% | 109,370 |
| Oct 23, 2025 | 504.00 | 510.70 | 504.00 | 508.20 | 508.20 | 0.83% | 22,826 |
| Oct 22, 2025 | 503.50 | 509.70 | 502.40 | 504.00 | 504.00 | 0.10% | 8,858 |
| Oct 21, 2025 | 507.80 | 515.10 | 501.00 | 503.50 | 503.50 | -0.85% | 59,327 |
| Oct 20, 2025 | 510.00 | 518.30 | 506.40 | 507.80 | 507.80 | -0.43% | 18,215 |
| Oct 19, 2025 | 519.20 | 523.00 | 502.90 | 510.00 | 510.00 | -1.77% | 43,345 |
| Oct 16, 2025 | 523.40 | 524.50 | 516.30 | 519.20 | 519.20 | -0.80% | 80,107 |
| Oct 15, 2025 | 518.50 | 529.00 | 509.50 | 523.40 | 523.40 | 1.41% | 112,969 |
| Oct 12, 2025 | 520.00 | 520.00 | 500.90 | 516.10 | 516.10 | 0.21% | 171,789 |
| Oct 9, 2025 | 512.00 | 523.70 | 505.00 | 515.00 | 515.00 | 2.08% | 213,526 |
| Oct 8, 2025 | 505.00 | 505.00 | 490.00 | 504.50 | 504.50 | 1.55% | 116,422 |
| Oct 5, 2025 | 499.90 | 517.50 | 492.00 | 496.80 | 496.80 | -0.62% | 171,385 |
| Sep 30, 2025 | 499.90 | 519.00 | 494.00 | 499.90 | 499.90 | - | 362,197 |
| Sep 29, 2025 | 491.00 | 505.00 | 490.70 | 499.90 | 499.90 | 1.81% | 151,869 |
| Sep 28, 2025 | 481.50 | 498.00 | 485.30 | 491.00 | 491.00 | 1.97% | 35,235 |
| Sep 25, 2025 | 474.60 | 498.00 | 474.60 | 481.50 | 481.50 | 1.45% | 140,769 |
| Sep 21, 2025 | 484.10 | 488.30 | 473.30 | 474.60 | 474.60 | -1.96% | 124,606 |
| Sep 18, 2025 | 482.40 | 488.00 | 475.80 | 484.10 | 484.10 | 0.35% | 209,373 |
| Sep 17, 2025 | 490.40 | 504.80 | 467.80 | 482.40 | 482.40 | -1.63% | 400,341 |
| Sep 16, 2025 | 496.80 | 496.80 | 480.00 | 490.40 | 490.40 | -1.29% | 264,795 |
| Sep 15, 2025 | 506.30 | 506.30 | 493.00 | 496.80 | 496.80 | -1.88% | 119,036 |
| Sep 14, 2025 | 518.10 | 518.10 | 504.10 | 506.30 | 506.30 | -1.94% | 115,155 |
| Sep 11, 2025 | 519.50 | 519.10 | 513.00 | 516.30 | 516.30 | -0.62% | 134,094 |
| Sep 10, 2025 | 522.70 | 524.00 | 518.30 | 519.50 | 519.50 | -0.61% | 87,920 |
| Sep 9, 2025 | 515.00 | 523.90 | 512.80 | 522.70 | 522.70 | 3.69% | 272,286 |
| Sep 8, 2025 | 541.40 | 541.40 | 501.10 | 504.10 | 504.10 | -6.89% | 1,845,264 |
| Sep 7, 2025 | 539.80 | 544.50 | 539.80 | 541.40 | 541.40 | 0.30% | 4,398 |
| Sep 4, 2025 | 531.90 | 544.70 | 533.10 | 539.80 | 539.80 | 1.49% | 34,982 |
| Sep 3, 2025 | 530.00 | 537.00 | 527.10 | 531.90 | 531.90 | 0.36% | 25,036 |
| Sep 2, 2025 | 529.00 | 530.00 | 515.70 | 530.00 | 530.00 | 0.19% | 163,259 |
| Sep 1, 2025 | 537.70 | 537.70 | 518.50 | 529.00 | 529.00 | -1.62% | 103,047 |
| Aug 31, 2025 | 540.50 | 540.50 | 536.50 | 537.70 | 537.70 | -0.52% | 6,714 |
| Aug 28, 2025 | 536.40 | 543.80 | 536.40 | 540.50 | 540.50 | 0.17% | 12,122 |
| Aug 27, 2025 | 536.60 | 542.50 | 536.60 | 539.60 | 539.60 | 0.56% | 106,361 |
| Aug 26, 2025 | 535.30 | 539.80 | 535.30 | 536.60 | 536.60 | 0.24% | 24,874 |
| Aug 25, 2025 | 528.60 | 542.00 | 528.50 | 535.30 | 535.30 | 1.27% | 87,094 |
| Aug 24, 2025 | 519.10 | 531.90 | 519.10 | 528.60 | 528.60 | 1.83% | 49,442 |
| Aug 21, 2025 | 518.80 | 522.00 | 513.20 | 519.10 | 519.10 | 0.06% | 20,903 |
| Aug 20, 2025 | 517.00 | 520.90 | 509.70 | 518.80 | 518.80 | -0.15% | 16,754 |
| Aug 19, 2025 | 522.70 | 525.20 | 517.60 | 519.60 | 519.60 | -0.59% | 14,906 |
| Aug 18, 2025 | 520.00 | 524.20 | 520.00 | 522.70 | 522.70 | 0.52% | 4,594 |
| Aug 17, 2025 | 530.10 | 520.00 | 520.00 | 520.00 | 520.00 | -1.91% | 2,433 |
| Aug 14, 2025 | 524.70 | 530.90 | 526.30 | 530.10 | 530.10 | 1.03% | 9,025 |
| Aug 13, 2025 | 516.80 | 529.00 | 514.80 | 524.70 | 524.70 | 1.53% | 13,260 |
| Aug 12, 2025 | 523.70 | 523.70 | 516.00 | 516.80 | 516.80 | -1.22% | 9,115 |
| Aug 11, 2025 | 539.90 | 539.90 | 520.10 | 523.20 | 523.20 | 0.71% | 20,116 |
| Aug 10, 2025 | 510.10 | 532.30 | 510.10 | 519.50 | 519.50 | 1.84% | 22,836 |
| Aug 7, 2025 | 511.90 | 521.00 | 510.10 | 510.10 | 510.10 | -0.31% | 123,785 |
| Aug 6, 2025 | 504.30 | 512.30 | 499.70 | 511.70 | 511.70 | 0.63% | 36,193 |
| Aug 5, 2025 | 516.00 | 516.00 | 505.20 | 508.50 | 508.50 | -1.45% | 120,699 |
| Aug 4, 2025 | 521.20 | 521.20 | 513.40 | 516.00 | 516.00 | -1.00% | 44,664 |
| Jul 31, 2025 | 517.00 | 527.60 | 513.60 | 521.20 | 521.20 | 0.81% | 99,320 |
| Jul 30, 2025 | 526.00 | 526.00 | 512.70 | 517.00 | 517.00 | -1.71% | 110,029 |
| Jul 29, 2025 | 532.70 | 534.40 | 521.00 | 526.00 | 526.00 | -1.26% | 27,028 |
| Jul 28, 2025 | 534.70 | 547.50 | 526.30 | 532.70 | 532.70 | -0.37% | 29,687 |
| Jul 27, 2025 | 562.00 | 562.00 | 520.00 | 534.70 | 534.70 | -4.86% | 76,717 |
| Jul 24, 2025 | 565.90 | 569.80 | 560.00 | 562.00 | 562.00 | -0.69% | 35,002 |
| Jul 23, 2025 | 564.20 | 569.50 | 560.00 | 565.90 | 565.90 | 0.30% | 96,210 |
| Jul 22, 2025 | 558.50 | 574.40 | 553.70 | 564.20 | 564.20 | 1.02% | 83,338 |
| Jul 21, 2025 | 553.30 | 560.00 | 553.10 | 558.50 | 558.50 | 0.94% | 41,949 |
| Jul 20, 2025 | 541.80 | 554.30 | 541.80 | 553.30 | 553.30 | 0.16% | 13,470 |
| Jul 17, 2025 | 556.50 | 557.00 | 549.30 | 552.40 | 552.40 | -0.74% | 20,975 |
| Jul 16, 2025 | 541.80 | 560.30 | 541.80 | 556.50 | 556.50 | -0.38% | 30,353 |
| Jul 15, 2025 | 550.50 | 564.20 | 550.50 | 558.60 | 558.60 | 1.47% | 11,808 |
| Jul 14, 2025 | 558.20 | 558.20 | 534.70 | 550.50 | 550.50 | -1.38% | 24,208 |
| Jul 13, 2025 | 575.00 | 575.00 | 558.00 | 558.20 | 558.20 | -2.65% | 31,077 |
| Jul 10, 2025 | 565.60 | 575.00 | 567.80 | 573.40 | 573.40 | 1.38% | 50,885 |
| Jul 9, 2025 | 559.40 | 568.90 | 557.20 | 565.60 | 565.60 | 1.11% | 29,173 |
| Jul 8, 2025 | 563.00 | 566.80 | 550.00 | 559.40 | 559.40 | -1.38% | 475,737 |
| Jul 7, 2025 | 569.00 | 569.60 | 564.10 | 567.20 | 567.20 | -0.32% | 37,215 |
| Jul 6, 2025 | 586.00 | 586.00 | 565.00 | 569.00 | 569.00 | -0.28% | 21,530 |