Autonomous Guard Ltd (TLV:AGRD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,343.00
-22.00 (-1.61%)
At close: Dec 4, 2025
Autonomous Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 1,750.00 | 1,800.00 | 1,725.00 | 1,763.00 | 1,763.00 | -1.67% | 5,787 |
| Oct 9, 2025 | 1,848.00 | 1,840.00 | 1,765.00 | 1,793.00 | 1,793.00 | -2.98% | 12,101 |
| Oct 8, 2025 | 1,852.00 | 1,893.00 | 1,818.00 | 1,848.00 | 1,848.00 | -0.22% | 6,112 |
| Oct 5, 2025 | 1,875.00 | 1,993.00 | 1,839.00 | 1,852.00 | 1,852.00 | -3.79% | 7,000 |
| Sep 30, 2025 | 1,902.00 | 1,977.00 | 1,891.00 | 1,925.00 | 1,925.00 | 1.21% | 1,787 |
| Sep 29, 2025 | 1,989.00 | 1,989.00 | 1,848.00 | 1,902.00 | 1,902.00 | -3.35% | 28,782 |
| Sep 28, 2025 | 1,975.00 | 1,990.00 | 1,946.00 | 1,968.00 | 1,968.00 | 1.65% | 35,058 |
| Sep 25, 2025 | 1,869.00 | 1,940.00 | 1,869.00 | 1,936.00 | 1,936.00 | 3.58% | 2,419 |
| Sep 21, 2025 | 1,960.00 | 2,000.00 | 1,830.00 | 1,869.00 | 1,869.00 | -1.94% | 7,063 |
| Sep 18, 2025 | 1,983.00 | 1,983.00 | 1,800.00 | 1,906.00 | 1,906.00 | -3.88% | 15,596 |
| Sep 17, 2025 | 2,034.00 | 2,113.00 | 1,846.00 | 1,983.00 | 1,983.00 | -2.51% | 7,817 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 2,019.00 | 2,034.00 | 2,034.00 | -0.88% | 2,028 |
| Sep 15, 2025 | 2,086.00 | 2,069.00 | 2,000.00 | 2,052.00 | 2,052.00 | -1.63% | 13,520 |
| Sep 14, 2025 | 2,195.00 | 2,195.00 | 2,061.00 | 2,086.00 | 2,086.00 | -1.56% | 5,039 |
| Sep 11, 2025 | 2,194.00 | 2,194.00 | 2,046.00 | 2,119.00 | 2,119.00 | -1.44% | 3,767 |
| Sep 10, 2025 | 2,148.00 | 2,194.00 | 2,147.00 | 2,150.00 | 2,150.00 | 1.37% | 52,679 |
| Sep 9, 2025 | 2,149.00 | 2,149.00 | 2,111.00 | 2,121.00 | 2,121.00 | 0.52% | 22,717 |
| Sep 8, 2025 | 2,085.00 | 2,134.00 | 2,084.00 | 2,110.00 | 2,110.00 | 3.79% | 39,006 |
| Sep 7, 2025 | 2,010.00 | 2,065.00 | 1,992.00 | 2,033.00 | 2,033.00 | 3.41% | 9,549 |
| Sep 4, 2025 | 1,858.00 | 1,995.00 | 1,848.00 | 1,966.00 | 1,966.00 | 5.81% | 9,124 |
| Sep 3, 2025 | 1,917.00 | 1,951.00 | 1,833.00 | 1,858.00 | 1,858.00 | -3.08% | 36,114 |
| Sep 2, 2025 | 1,920.00 | 1,954.00 | 1,860.00 | 1,917.00 | 1,917.00 | -1.89% | 25,754 |
| Sep 1, 2025 | 2,015.00 | 1,984.00 | 1,822.00 | 1,954.00 | 1,954.00 | -3.03% | 60,249 |
| Aug 31, 2025 | 2,085.00 | 2,085.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.36% | 2,286 |
| Aug 28, 2025 | 2,194.00 | 2,194.00 | 2,050.00 | 2,085.00 | 2,085.00 | -2.02% | 8,985 |
| Aug 27, 2025 | 2,040.00 | 2,188.00 | 2,072.00 | 2,128.00 | 2,128.00 | 4.31% | 63,069 |
| Aug 26, 2025 | 2,035.00 | 2,049.00 | 2,029.00 | 2,040.00 | 2,040.00 | 0.69% | 15,604 |
| Aug 25, 2025 | 2,036.00 | 2,049.00 | 2,025.00 | 2,026.00 | 2,026.00 | -0.49% | 31,396 |
| Aug 24, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,036.00 | 2,036.00 | 1.90% | 42,129 |
| Aug 21, 2025 | 2,000.00 | 2,050.00 | 1,959.00 | 1,998.00 | 1,998.00 | -0.55% | 9,764 |
| Aug 20, 2025 | 1,990.00 | 2,030.00 | 1,989.00 | 2,009.00 | 2,009.00 | 2.24% | 17,861 |
| Aug 19, 2025 | 1,965.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,965.00 | 3.53% | 31,510 |
| Aug 18, 2025 | 1,910.00 | 1,910.00 | 1,760.00 | 1,898.00 | 1,898.00 | -0.63% | 10,458 |
| Aug 17, 2025 | 1,955.00 | 1,990.00 | 1,789.00 | 1,910.00 | 1,910.00 | -2.25% | 16,560 |
| Aug 14, 2025 | 1,905.00 | 1,981.00 | 1,899.00 | 1,954.00 | 1,954.00 | 2.57% | 16,942 |
| Aug 13, 2025 | 1,869.00 | 1,960.00 | 1,819.00 | 1,905.00 | 1,905.00 | 1.93% | 13,343 |
| Aug 12, 2025 | 1,965.00 | 1,965.00 | 1,813.00 | 1,869.00 | 1,869.00 | -4.89% | 14,457 |
| Aug 11, 2025 | 1,861.00 | 1,995.00 | 1,850.00 | 1,965.00 | 1,965.00 | -1.95% | 35,867 |
| Aug 10, 2025 | 1,934.00 | 2,052.00 | 1,934.00 | 2,004.00 | 2,004.00 | -2.34% | 8,093 |
| Aug 7, 2025 | 2,138.00 | 2,138.00 | 2,000.00 | 2,052.00 | 2,052.00 | 1.08% | 7,436 |
| Aug 6, 2025 | 2,200.00 | 2,200.00 | 2,022.00 | 2,030.00 | 2,030.00 | -3.15% | 11,785 |
| Aug 5, 2025 | 2,204.00 | 2,204.00 | 2,082.00 | 2,096.00 | 2,096.00 | -2.56% | 12,153 |
| Aug 4, 2025 | 2,200.00 | 2,200.00 | 2,150.00 | 2,151.00 | 2,151.00 | 1.03% | 3,278 |
| Jul 31, 2025 | 2,100.00 | 2,220.00 | 2,050.00 | 2,129.00 | 2,129.00 | 1.00% | 8,134 |
| Jul 30, 2025 | 2,256.00 | 2,256.00 | 2,100.00 | 2,108.00 | 2,108.00 | -0.28% | 9,716 |
| Jul 29, 2025 | 2,261.00 | 2,261.00 | 2,000.00 | 2,114.00 | 2,114.00 | -4.21% | 40,667 |
| Jul 28, 2025 | 2,348.00 | 2,320.00 | 2,130.00 | 2,207.00 | 2,207.00 | -6.01% | 45,369 |
| Jul 27, 2025 | 2,365.00 | 2,397.00 | 2,320.00 | 2,348.00 | 2,348.00 | - | 23,446 |
| Jul 24, 2025 | 2,335.00 | 2,395.00 | 2,299.00 | 2,348.00 | 2,348.00 | 0.09% | 58,710 |
| Jul 23, 2025 | 2,350.00 | 2,408.00 | 2,275.00 | 2,346.00 | 2,346.00 | 2.04% | 115,121 |
| Jul 22, 2025 | 2,140.00 | 2,330.00 | 2,133.00 | 2,299.00 | 2,299.00 | 9.53% | 99,364 |
| Jul 21, 2025 | 2,090.00 | 2,247.00 | 2,045.00 | 2,099.00 | 2,099.00 | 5.16% | 245,506 |
| Jul 20, 2025 | 2,025.00 | 2,025.00 | 1,972.00 | 1,996.00 | 1,996.00 | 1.99% | 1,925 |
| Jul 17, 2025 | 2,029.00 | 2,084.00 | 1,903.00 | 1,957.00 | 1,957.00 | -3.55% | 3,782 |
| Jul 16, 2025 | 2,034.00 | 2,053.00 | 1,980.00 | 2,029.00 | 2,029.00 | 1.00% | 87,814 |
| Jul 15, 2025 | 2,025.00 | 2,025.00 | 1,930.00 | 2,009.00 | 2,009.00 | 2.76% | 33,275 |
| Jul 14, 2025 | 1,950.00 | 2,007.00 | 1,895.00 | 1,955.00 | 1,955.00 | 2.52% | 18,514 |
| Jul 13, 2025 | 1,873.00 | 1,965.00 | 1,870.00 | 1,907.00 | 1,907.00 | 1.82% | 6,937 |
| Jul 10, 2025 | 1,900.00 | 1,926.00 | 1,860.00 | 1,873.00 | 1,873.00 | -1.42% | 1,568 |
| Jul 9, 2025 | 1,968.00 | 1,968.00 | 1,855.00 | 1,900.00 | 1,900.00 | 0.42% | 13,405 |
| Jul 8, 2025 | 2,077.00 | 2,077.00 | 1,847.00 | 1,892.00 | 1,892.00 | 0.05% | 9,839 |
| Jul 7, 2025 | 1,903.00 | 1,935.00 | 1,862.00 | 1,891.00 | 1,891.00 | -1.46% | 5,891 |
| Jul 6, 2025 | 1,900.00 | 2,122.00 | 1,900.00 | 1,919.00 | 1,919.00 | 4.18% | 150,932 |
| Jul 3, 2025 | 1,888.00 | 1,888.00 | 1,810.00 | 1,842.00 | 1,842.00 | 1.54% | 29,510 |