Autonomous Guard Ltd (TLV:AGRD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,107.00
+79.00 (7.68%)
At close: Mar 9, 2026
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,001.00 | 1,050.00 | 1,000.00 | 1,028.00 | 1,028.00 | 2.70% | 21,515 |
| Mar 5, 2026 | 1,099.00 | 1,099.00 | 988.10 | 1,001.00 | 1,001.00 | 9.92% | 84,626 |
| Mar 4, 2026 | 1,020.00 | 1,030.00 | 910.00 | 910.70 | 910.70 | -9.65% | 20,609 |
| Mar 2, 2026 | 1,000.00 | 1,049.00 | 987.00 | 1,008.00 | 1,008.00 | 2.40% | 5,946 |
| Feb 27, 2026 | 970.00 | 999.80 | 969.90 | 984.40 | 984.40 | 1.74% | 713 |
| Feb 26, 2026 | 1,025.00 | 1,025.00 | 930.00 | 967.60 | 967.60 | -3.06% | 4,168 |
| Feb 25, 2026 | 1,058.00 | 1,162.00 | 920.00 | 998.10 | 998.10 | -5.66% | 17,543 |
| Feb 24, 2026 | 1,133.00 | 1,133.00 | 1,026.00 | 1,058.00 | 1,058.00 | -2.94% | 2,113 |
| Feb 23, 2026 | 1,058.00 | 1,159.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3.02% | 299 |
| Feb 20, 2026 | 1,094.00 | 1,113.00 | 1,045.00 | 1,058.00 | 1,058.00 | -3.29% | 1,136 |
| Feb 19, 2026 | 1,122.00 | 1,122.00 | 1,080.00 | 1,094.00 | 1,094.00 | -0.36% | 788 |
| Feb 18, 2026 | 1,125.00 | 1,125.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.18% | 1,404 |
| Feb 17, 2026 | 1,148.00 | 1,148.00 | 1,016.00 | 1,096.00 | 1,096.00 | 1.76% | 8,514 |
| Feb 16, 2026 | 1,140.00 | 1,196.00 | 1,074.00 | 1,077.00 | 1,077.00 | 2.77% | 25,793 |
| Feb 13, 2026 | 1,031.00 | 1,065.00 | 1,030.00 | 1,048.00 | 1,048.00 | 1.65% | 1,943 |
| Feb 12, 2026 | 1,112.00 | 1,112.00 | 1,022.00 | 1,031.00 | 1,031.00 | -6.02% | 18,438 |
| Feb 11, 2026 | 1,090.00 | 1,110.00 | 1,044.00 | 1,097.00 | 1,097.00 | -1.61% | 30,720 |
| Feb 10, 2026 | 1,182.00 | 1,182.00 | 1,070.00 | 1,115.00 | 1,115.00 | -5.67% | 19,051 |
| Feb 9, 2026 | 1,240.00 | 1,246.00 | 1,160.00 | 1,182.00 | 1,182.00 | -4.68% | 23,426 |
| Feb 6, 2026 | 1,264.00 | 1,241.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.90% | 440 |
| Feb 5, 2026 | 1,313.00 | 1,313.00 | 1,220.00 | 1,264.00 | 1,264.00 | -3.73% | 2,413 |
| Feb 4, 2026 | 1,302.00 | 1,328.00 | 1,302.00 | 1,313.00 | 1,313.00 | 0.84% | 884 |
| Feb 3, 2026 | 1,348.00 | 1,350.00 | 1,286.00 | 1,302.00 | 1,302.00 | 2.44% | 4,180 |
| Feb 2, 2026 | 1,270.00 | 1,274.00 | 1,269.00 | 1,271.00 | 1,271.00 | 0.08% | 2,416 |
| Jan 30, 2026 | 1,215.00 | 1,338.00 | 1,215.00 | 1,270.00 | 1,270.00 | 2.58% | 16,593 |
| Jan 29, 2026 | 1,288.00 | 1,301.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.57% | 6,328 |
| Jan 28, 2026 | 1,224.00 | 1,259.00 | 1,201.00 | 1,231.00 | 1,231.00 | 0.57% | 16,072 |
| Jan 27, 2026 | 1,230.00 | 1,289.00 | 1,200.00 | 1,224.00 | 1,224.00 | -2.55% | 12,457 |
| Jan 26, 2026 | 1,279.00 | 1,321.00 | 1,244.00 | 1,256.00 | 1,256.00 | -3.98% | 6,050 |
| Jan 23, 2026 | 1,312.00 | 1,336.00 | 1,250.00 | 1,308.00 | 1,308.00 | -0.30% | 4,512 |
| Jan 22, 2026 | 1,300.00 | 1,342.00 | 1,281.00 | 1,312.00 | 1,312.00 | 2.18% | 15,580 |
| Jan 21, 2026 | 1,310.00 | 1,310.00 | 1,265.00 | 1,284.00 | 1,284.00 | -1.98% | 24,735 |
| Jan 20, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,310.00 | 1,310.00 | -0.98% | 3,944 |
| Jan 19, 2026 | 1,340.00 | 1,340.00 | 1,302.00 | 1,323.00 | 1,323.00 | 2.56% | 5,844 |
| Jan 16, 2026 | 1,288.00 | 1,312.00 | 1,227.00 | 1,290.00 | 1,290.00 | 2.30% | 4,942 |
| Jan 15, 2026 | 1,399.00 | 1,399.00 | 1,260.00 | 1,261.00 | 1,261.00 | -6.87% | 27,084 |
| Jan 14, 2026 | 1,439.00 | 1,439.00 | 1,313.00 | 1,354.00 | 1,354.00 | -3.22% | 10,729 |
| Jan 13, 2026 | 1,400.00 | 1,460.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.07% | 30,661 |
| Jan 12, 2026 | 1,376.00 | 1,426.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.74% | 17,073 |
| Jan 9, 2026 | 1,361.00 | 1,388.00 | 1,311.00 | 1,376.00 | 1,376.00 | 1.10% | 27,412 |
| Jan 8, 2026 | 1,336.00 | 1,428.00 | 1,336.00 | 1,361.00 | 1,361.00 | 1.87% | 50,714 |
| Jan 7, 2026 | 1,348.00 | 1,380.00 | 1,283.00 | 1,336.00 | 1,336.00 | 1.44% | 40,782 |
| Jan 6, 2026 | 1,255.00 | 1,339.00 | 1,221.00 | 1,317.00 | 1,317.00 | 5.11% | 31,094 |
| Jan 5, 2026 | 1,247.00 | 1,318.00 | 1,245.00 | 1,253.00 | 1,253.00 | -0.56% | 22,631 |
| Jan 1, 2026 | 1,287.00 | 1,327.00 | 1,239.00 | 1,260.00 | 1,260.00 | 3.62% | 15,070 |
| Dec 31, 2025 | 1,250.00 | 1,286.00 | 1,150.00 | 1,216.00 | 1,216.00 | -2.49% | 32,366 |
| Dec 30, 2025 | 1,220.00 | 1,299.00 | 1,220.00 | 1,247.00 | 1,247.00 | 2.13% | 25,494 |
| Dec 29, 2025 | 1,266.00 | 1,266.00 | 1,200.00 | 1,221.00 | 1,221.00 | -3.55% | 20,436 |
| Dec 28, 2025 | 1,298.00 | 1,344.00 | 1,220.00 | 1,266.00 | 1,266.00 | -2.47% | 14,052 |
| Dec 25, 2025 | 1,324.00 | 1,358.00 | 1,288.00 | 1,298.00 | 1,298.00 | -1.96% | 2,819 |
| Dec 24, 2025 | 1,326.00 | 1,418.00 | 1,311.00 | 1,324.00 | 1,324.00 | -3.15% | 14,893 |
| Dec 23, 2025 | 1,402.00 | 1,425.00 | 1,359.00 | 1,367.00 | 1,367.00 | -2.50% | 15,817 |
| Dec 22, 2025 | 1,365.00 | 1,420.00 | 1,364.00 | 1,402.00 | 1,402.00 | 2.71% | 25,684 |
| Dec 21, 2025 | 1,220.00 | 1,370.00 | 1,220.00 | 1,365.00 | 1,365.00 | 8.08% | 59,443 |
| Dec 18, 2025 | 1,200.00 | 1,280.00 | 1,200.00 | 1,263.00 | 1,263.00 | -1.33% | 9,612 |
| Dec 17, 2025 | 1,298.00 | 1,298.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.39% | 3,458 |
| Dec 16, 2025 | 1,329.00 | 1,329.00 | 1,288.00 | 1,298.00 | 1,298.00 | -1.14% | 8,467 |
| Dec 15, 2025 | 1,289.00 | 1,313.00 | 1,224.00 | 1,313.00 | 1,313.00 | 1.86% | 8,453 |
| Dec 14, 2025 | 1,258.00 | 1,300.00 | 1,258.00 | 1,289.00 | 1,289.00 | 2.46% | 3,134 |
| Dec 11, 2025 | 1,229.00 | 1,262.00 | 1,205.00 | 1,258.00 | 1,258.00 | 2.36% | 15,682 |
| Dec 10, 2025 | 1,212.00 | 1,260.00 | 1,170.00 | 1,229.00 | 1,229.00 | 1.40% | 9,380 |
| Dec 9, 2025 | 1,216.00 | 1,219.00 | 1,120.00 | 1,212.00 | 1,212.00 | -0.33% | 31,257 |
| Dec 8, 2025 | 1,210.00 | 1,248.00 | 1,161.00 | 1,216.00 | 1,216.00 | -5.81% | 51,403 |
| Dec 7, 2025 | 1,343.00 | 1,343.00 | 1,264.00 | 1,291.00 | 1,291.00 | -3.87% | 11,643 |
| Dec 4, 2025 | 1,365.00 | 1,362.00 | 1,296.00 | 1,343.00 | 1,343.00 | -1.61% | 6,315 |
| Dec 3, 2025 | 1,376.00 | 1,375.00 | 1,242.00 | 1,365.00 | 1,365.00 | -0.80% | 4,533 |
| Dec 2, 2025 | 1,415.00 | 1,415.00 | 1,329.00 | 1,376.00 | 1,376.00 | -2.20% | 16,281 |
| Dec 1, 2025 | 1,376.00 | 1,488.00 | 1,376.00 | 1,407.00 | 1,407.00 | -0.57% | 4,013 |
| Nov 30, 2025 | 1,419.00 | 1,499.00 | 1,352.00 | 1,415.00 | 1,415.00 | -0.28% | 1,128 |
| Nov 27, 2025 | 1,415.00 | 1,507.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.28% | 1,430 |
| Nov 26, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.21% | 1,054 |
| Nov 25, 2025 | 1,453.00 | 1,477.00 | 1,353.00 | 1,418.00 | 1,418.00 | -2.41% | 11,911 |
| Nov 24, 2025 | 1,410.00 | 1,477.00 | 1,401.00 | 1,453.00 | 1,453.00 | 1.11% | 3,471 |
| Nov 23, 2025 | 1,449.00 | 1,487.00 | 1,421.00 | 1,437.00 | 1,437.00 | -0.83% | 2,789 |
| Nov 20, 2025 | 1,490.00 | 1,490.00 | 1,390.00 | 1,449.00 | 1,449.00 | 5.69% | 2,223 |
| Nov 19, 2025 | 1,416.00 | 1,498.00 | 1,356.00 | 1,371.00 | 1,371.00 | -3.18% | 1,488 |
| Nov 18, 2025 | 1,488.00 | 1,487.00 | 1,402.00 | 1,416.00 | 1,416.00 | -4.84% | 13,187 |
| Nov 17, 2025 | 1,500.00 | 1,508.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.80% | 3,969 |
| Nov 16, 2025 | 1,502.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.13% | 7,576 |
| Nov 13, 2025 | 1,508.00 | 1,549.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.40% | 2,210 |
| Nov 12, 2025 | 1,548.00 | 1,553.00 | 1,500.00 | 1,508.00 | 1,508.00 | -2.58% | 34,659 |
| Nov 11, 2025 | 1,622.00 | 1,622.00 | 1,531.00 | 1,548.00 | 1,548.00 | -4.56% | 7,460 |
| Nov 10, 2025 | 1,631.00 | 1,650.00 | 1,593.00 | 1,622.00 | 1,622.00 | -0.55% | 8,809 |
| Nov 9, 2025 | 1,680.00 | 1,699.00 | 1,604.00 | 1,631.00 | 1,631.00 | 4.48% | 34,260 |
| Nov 6, 2025 | 1,550.00 | 1,622.00 | 1,544.00 | 1,561.00 | 1,561.00 | 3.04% | 39,620 |
| Nov 5, 2025 | 1,492.00 | 1,539.00 | 1,475.00 | 1,515.00 | 1,515.00 | 1.54% | 45,999 |
| Nov 4, 2025 | 1,528.00 | 1,536.00 | 1,471.00 | 1,492.00 | 1,492.00 | -2.36% | 7,209 |
| Nov 3, 2025 | 1,517.00 | 1,540.00 | 1,482.00 | 1,528.00 | 1,528.00 | 0.73% | 10,379 |
| Nov 2, 2025 | 1,548.00 | 1,548.00 | 1,476.00 | 1,517.00 | 1,517.00 | -1.04% | 12,594 |
| Oct 30, 2025 | 1,619.00 | 1,616.00 | 1,520.00 | 1,533.00 | 1,533.00 | -5.31% | 12,099 |
| Oct 29, 2025 | 1,616.00 | 1,646.00 | 1,585.00 | 1,619.00 | 1,619.00 | 0.19% | 3,545 |
| Oct 28, 2025 | 1,648.00 | 1,648.00 | 1,586.00 | 1,616.00 | 1,616.00 | 0.19% | 11,972 |
| Oct 27, 2025 | 1,655.00 | 1,683.00 | 1,600.00 | 1,613.00 | 1,613.00 | -4.16% | 14,347 |
| Oct 26, 2025 | 1,701.00 | 1,720.00 | 1,666.00 | 1,683.00 | 1,683.00 | -3.94% | 7,442 |
| Oct 23, 2025 | 1,759.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.40% | 8,122 |
| Oct 22, 2025 | 1,777.00 | 1,780.00 | 1,722.00 | 1,759.00 | 1,759.00 | -1.01% | 22,173 |
| Oct 20, 2025 | 1,738.00 | 1,873.00 | 1,680.00 | 1,777.00 | 1,777.00 | 2.24% | 20,263 |
| Oct 19, 2025 | 1,883.00 | 1,883.00 | 1,677.00 | 1,738.00 | 1,738.00 | -0.69% | 1,664 |
| Oct 16, 2025 | 1,777.00 | 1,871.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.46% | 4,276 |
| Oct 15, 2025 | 1,763.00 | 1,796.00 | 1,710.00 | 1,742.00 | 1,742.00 | -1.19% | 7,097 |