Augwind Energy Tech Storage Ltd (TLV:AUGN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 399.10
+2.40 (0.60%)
Dec 4, 2025, 5:24 PM IDT
TLV:AUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 404.00 | 404.00 | 391.00 | 400.70 | 400.70 | 1.01% | 35,060 |
| Dec 3, 2025 | 394.50 | 420.00 | 390.20 | 396.70 | 396.70 | 0.56% | 32,659 |
| Dec 2, 2025 | 410.00 | 419.50 | 390.90 | 394.50 | 394.50 | 3.35% | 113,119 |
| Dec 1, 2025 | 371.40 | 394.00 | 370.00 | 381.70 | 381.70 | 2.77% | 37,778 |
| Nov 30, 2025 | 363.10 | 380.00 | 361.00 | 371.40 | 371.40 | 2.29% | 16,020 |
| Nov 27, 2025 | 364.20 | 384.90 | 359.30 | 363.10 | 363.10 | -0.30% | 32,044 |
| Nov 26, 2025 | 360.80 | 379.00 | 358.40 | 364.20 | 364.20 | 0.94% | 10,916 |
| Nov 25, 2025 | 365.40 | 385.00 | 354.00 | 360.80 | 360.80 | -1.26% | 24,146 |
| Nov 24, 2025 | 380.50 | 394.40 | 360.00 | 365.40 | 365.40 | -3.97% | 27,939 |
| Nov 23, 2025 | 394.80 | 394.80 | 365.00 | 380.50 | 380.50 | -3.62% | 22,595 |
| Nov 20, 2025 | 424.00 | 424.00 | 392.00 | 394.80 | 394.80 | -3.57% | 102,074 |
| Nov 19, 2025 | 410.20 | 423.80 | 399.10 | 409.40 | 409.40 | -0.20% | 27,166 |
| Nov 18, 2025 | 460.50 | 460.50 | 410.00 | 410.20 | 410.20 | -10.92% | 96,524 |
| Nov 17, 2025 | 506.00 | 506.00 | 455.10 | 460.50 | 460.50 | -4.80% | 78,306 |
| Nov 16, 2025 | 501.50 | 507.00 | 479.70 | 483.70 | 483.70 | -3.55% | 37,912 |
| Nov 13, 2025 | 506.90 | 506.90 | 477.00 | 501.50 | 501.50 | -1.07% | 60,814 |
| Nov 12, 2025 | 496.60 | 507.00 | 482.40 | 506.90 | 506.90 | 2.07% | 111,963 |
| Nov 11, 2025 | 500.00 | 516.20 | 468.30 | 496.60 | 496.60 | -0.24% | 100,541 |
| Nov 10, 2025 | 510.00 | 549.00 | 465.10 | 497.80 | 497.80 | 0.40% | 241,052 |
| Nov 9, 2025 | 484.90 | 509.90 | 480.00 | 495.80 | 495.80 | 2.25% | 333,964 |
| Nov 6, 2025 | 434.80 | 497.00 | 430.00 | 484.90 | 484.90 | 15.37% | 507,719 |
| Nov 5, 2025 | 387.10 | 428.70 | 387.10 | 420.30 | 420.30 | 8.58% | 267,919 |
| Nov 4, 2025 | 394.60 | 407.90 | 382.10 | 387.10 | 387.10 | -1.90% | 218,038 |
| Nov 3, 2025 | 353.00 | 398.00 | 350.00 | 394.60 | 394.60 | 11.78% | 388,697 |
| Nov 2, 2025 | 349.90 | 360.00 | 340.00 | 353.00 | 353.00 | 8.98% | 181,685 |
| Oct 30, 2025 | 340.00 | 340.00 | 310.20 | 323.90 | 323.90 | -4.74% | 14,381 |
| Oct 29, 2025 | 341.90 | 341.90 | 338.40 | 340.00 | 340.00 | -0.56% | 560 |
| Oct 28, 2025 | 340.30 | 348.00 | 340.00 | 341.90 | 341.90 | 0.47% | 6,697 |
| Oct 27, 2025 | 355.00 | 355.00 | 340.00 | 340.30 | 340.30 | -3.10% | 41,340 |
| Oct 26, 2025 | 345.60 | 355.00 | 345.60 | 351.20 | 351.20 | 1.62% | 204,300 |
| Oct 23, 2025 | 350.20 | 350.20 | 340.00 | 345.60 | 345.60 | - | 5,364 |
| Oct 22, 2025 | 349.40 | 349.60 | 320.00 | 345.60 | 345.60 | -1.09% | 23,754 |
| Oct 21, 2025 | 326.30 | 357.00 | 326.00 | 349.40 | 349.40 | 7.08% | 63,680 |
| Oct 20, 2025 | 330.00 | 330.00 | 290.00 | 326.30 | 326.30 | 6.04% | 79,890 |
| Oct 19, 2025 | 340.10 | 340.10 | 305.00 | 307.70 | 307.70 | -9.53% | 65,268 |
| Oct 16, 2025 | 342.90 | 342.90 | 323.40 | 340.10 | 340.10 | -0.82% | 59,341 |
| Oct 15, 2025 | 346.00 | 356.90 | 332.00 | 342.90 | 342.90 | -0.75% | 55,125 |
| Oct 12, 2025 | 350.00 | 358.90 | 343.80 | 345.50 | 345.50 | -3.95% | 34,970 |
| Oct 9, 2025 | 350.00 | 364.70 | 350.00 | 359.70 | 359.70 | -1.05% | 14,731 |
| Oct 8, 2025 | 364.80 | 364.80 | 360.00 | 363.50 | 363.50 | -0.36% | 812 |
| Oct 5, 2025 | 360.90 | 375.10 | 357.10 | 364.80 | 364.80 | 1.08% | 34,212 |
| Sep 30, 2025 | 385.00 | 402.00 | 358.20 | 360.90 | 360.90 | 4.58% | 205,327 |
| Sep 29, 2025 | 350.00 | 358.60 | 339.00 | 345.10 | 345.10 | -1.60% | 23,863 |
| Sep 28, 2025 | 373.00 | 369.00 | 345.00 | 350.70 | 350.70 | -5.98% | 57,602 |
| Sep 25, 2025 | 382.20 | 382.20 | 351.20 | 373.00 | 373.00 | -2.41% | 7,694 |
| Sep 21, 2025 | 388.00 | 388.00 | 364.00 | 382.20 | 382.20 | 4.68% | 1,740 |
| Sep 18, 2025 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - | 1,052 |
| Sep 17, 2025 | 374.20 | 373.00 | 347.80 | 365.10 | 365.10 | -2.43% | 323 |
| Sep 16, 2025 | 389.80 | 389.80 | 350.00 | 374.20 | 374.20 | -0.21% | 1,561 |
| Sep 15, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.60% | 736 |
| Sep 14, 2025 | 369.00 | 370.00 | 369.00 | 369.10 | 369.10 | -1.26% | 2,044 |
| Sep 11, 2025 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - | 2,160 |
| Sep 10, 2025 | 385.10 | 385.10 | 369.10 | 373.80 | 373.80 | -2.93% | 2,628 |
| Sep 9, 2025 | 386.50 | 386.50 | 380.00 | 385.10 | 385.10 | -0.36% | 36,830 |
| Sep 8, 2025 | 379.20 | 394.00 | 372.60 | 386.50 | 386.50 | 1.93% | 47,043 |
| Sep 7, 2025 | 361.40 | 385.00 | 361.40 | 379.20 | 379.20 | 4.93% | 37,003 |
| Sep 4, 2025 | 357.50 | 380.00 | 350.00 | 361.40 | 361.40 | 1.09% | 7,738 |
| Sep 3, 2025 | 379.00 | 369.00 | 342.00 | 357.50 | 357.50 | -5.67% | 33,022 |
| Sep 2, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 427 |
| Sep 1, 2025 | 380.00 | 380.00 | 376.70 | 379.00 | 379.00 | 3.75% | 3,419 |
| Aug 31, 2025 | 358.50 | 368.00 | 358.50 | 365.30 | 365.30 | 1.90% | 1,676 |
| Aug 28, 2025 | 333.00 | 363.80 | 333.00 | 358.50 | 358.50 | -1.48% | 7,608 |
| Aug 27, 2025 | 348.90 | 390.00 | 348.90 | 363.90 | 363.90 | 4.30% | 13,612 |
| Aug 26, 2025 | 344.40 | 357.40 | 343.00 | 348.90 | 348.90 | 1.31% | 10,764 |
| Aug 25, 2025 | 343.20 | 358.80 | 331.40 | 344.40 | 344.40 | 0.35% | 2,129 |
| Aug 24, 2025 | 343.10 | 356.50 | 323.30 | 343.20 | 343.20 | 0.03% | 15,406 |
| Aug 21, 2025 | 343.40 | 343.40 | 342.90 | 343.10 | 343.10 | -0.09% | 7,805 |
| Aug 20, 2025 | 350.00 | 350.00 | 334.60 | 343.40 | 343.40 | 1.69% | 1,256 |
| Aug 19, 2025 | 332.20 | 342.00 | 330.00 | 337.70 | 337.70 | 1.66% | 6,255 |
| Aug 18, 2025 | 325.80 | 351.40 | 311.10 | 332.20 | 332.20 | 1.96% | 9,691 |
| Aug 17, 2025 | 308.80 | 336.60 | 314.00 | 325.80 | 325.80 | 5.51% | 34,518 |
| Aug 14, 2025 | 300.00 | 318.70 | 300.00 | 308.80 | 308.80 | 1.18% | 9,540 |
| Aug 13, 2025 | 303.50 | 316.40 | 293.00 | 305.20 | 305.20 | 0.56% | 28,230 |
| Aug 12, 2025 | 324.00 | 325.00 | 293.40 | 303.50 | 303.50 | -6.33% | 82,869 |
| Aug 11, 2025 | 334.60 | 330.00 | 316.20 | 324.00 | 324.00 | -3.17% | 16,575 |
| Aug 10, 2025 | 350.00 | 350.00 | 325.50 | 334.60 | 334.60 | -0.12% | 25,426 |
| Aug 7, 2025 | 345.00 | 359.90 | 335.00 | 335.00 | 335.00 | -5.95% | 109,943 |
| Aug 6, 2025 | 353.40 | 364.00 | 346.00 | 356.20 | 356.20 | 0.79% | 15,273 |
| Aug 5, 2025 | 357.80 | 369.90 | 345.00 | 353.40 | 353.40 | -1.23% | 13,821 |
| Aug 4, 2025 | 404.00 | 404.00 | 357.30 | 357.80 | 357.80 | -5.52% | 16,536 |
| Jul 31, 2025 | 385.00 | 385.00 | 366.00 | 378.70 | 378.70 | -1.64% | 7,242 |
| Jul 30, 2025 | 386.90 | 386.90 | 360.40 | 385.00 | 385.00 | -0.49% | 22,192 |
| Jul 29, 2025 | 388.30 | 399.00 | 368.00 | 386.90 | 386.90 | -0.36% | 41,628 |
| Jul 28, 2025 | 380.30 | 394.90 | 385.00 | 388.30 | 388.30 | 2.10% | 4,802 |
| Jul 27, 2025 | 377.50 | 388.90 | 377.50 | 380.30 | 380.30 | 0.74% | 12,420 |
| Jul 24, 2025 | 372.20 | 385.00 | 370.40 | 377.50 | 377.50 | 1.42% | 20,589 |
| Jul 23, 2025 | 364.70 | 381.00 | 362.00 | 372.20 | 372.20 | 2.06% | 12,584 |
| Jul 22, 2025 | 374.50 | 376.00 | 360.70 | 364.70 | 364.70 | -2.62% | 11,182 |
| Jul 21, 2025 | 372.40 | 383.00 | 372.00 | 374.50 | 374.50 | 0.56% | 16,498 |
| Jul 20, 2025 | 368.60 | 383.00 | 362.20 | 372.40 | 372.40 | -0.35% | 25,050 |
| Jul 17, 2025 | 374.10 | 390.90 | 368.00 | 373.70 | 373.70 | -0.11% | 26,661 |
| Jul 16, 2025 | 377.30 | 385.90 | 362.30 | 374.10 | 374.10 | -0.85% | 6,027 |
| Jul 15, 2025 | 362.00 | 396.80 | 362.00 | 377.30 | 377.30 | -0.21% | 41,871 |
| Jul 14, 2025 | 372.20 | 397.70 | 365.00 | 378.10 | 378.10 | 1.59% | 18,958 |
| Jul 13, 2025 | 384.10 | 384.10 | 362.00 | 372.20 | 372.20 | -3.10% | 20,750 |
| Jul 10, 2025 | 391.50 | 397.00 | 380.00 | 384.10 | 384.10 | -1.89% | 9,136 |
| Jul 9, 2025 | 392.00 | 398.60 | 373.00 | 391.50 | 391.50 | -0.13% | 5,238 |
| Jul 8, 2025 | 391.00 | 398.90 | 386.00 | 392.00 | 392.00 | -0.86% | 8,985 |
| Jul 7, 2025 | 396.00 | 418.60 | 390.00 | 395.40 | 395.40 | -1.96% | 12,171 |
| Jul 6, 2025 | 411.30 | 420.00 | 395.00 | 403.30 | 403.30 | -1.95% | 33,944 |