Av-Gad Holdings Ltd (TLV:AVGD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,560.00
+27.00 (1.76%)
Mar 6, 2026, 1:44 PM IDT
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,495.00 | 1,545.00 | 1,479.00 | 1,533.00 | 1,533.00 | 2.54% | 17,604 |
| Mar 4, 2026 | 1,498.00 | 1,514.00 | 1,469.00 | 1,495.00 | 1,495.00 | 2.75% | 23,864 |
| Mar 2, 2026 | 1,380.00 | 1,494.00 | 1,435.00 | 1,455.00 | 1,455.00 | 5.43% | 41,814 |
| Feb 27, 2026 | 1,390.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.72% | 12,211 |
| Feb 26, 2026 | 1,416.00 | 1,416.00 | 1,357.00 | 1,390.00 | 1,390.00 | -1.84% | 26,729 |
| Feb 25, 2026 | 1,415.00 | 1,441.00 | 1,406.00 | 1,416.00 | 1,416.00 | 0.07% | 31,490 |
| Feb 24, 2026 | 1,455.00 | 1,473.00 | 1,401.00 | 1,415.00 | 1,415.00 | -3.35% | 26,605 |
| Feb 23, 2026 | 1,498.00 | 1,498.00 | 1,456.00 | 1,464.00 | 1,464.00 | -2.27% | 21,470 |
| Feb 20, 2026 | 1,491.00 | 1,514.00 | 1,491.00 | 1,498.00 | 1,498.00 | 0.47% | 13,742 |
| Feb 19, 2026 | 1,546.00 | 1,552.00 | 1,485.00 | 1,491.00 | 1,491.00 | -3.56% | 33,027 |
| Feb 18, 2026 | 1,555.00 | 1,571.00 | 1,531.00 | 1,546.00 | 1,546.00 | -0.58% | 69,156 |
| Feb 17, 2026 | 1,580.00 | 1,580.00 | 1,537.00 | 1,555.00 | 1,555.00 | -1.58% | 20,282 |
| Feb 16, 2026 | 1,537.00 | 1,639.00 | 1,537.00 | 1,580.00 | 1,580.00 | 3.27% | 30,517 |
| Feb 13, 2026 | 1,509.00 | 1,540.00 | 1,502.00 | 1,530.00 | 1,530.00 | 1.39% | 23,176 |
| Feb 12, 2026 | 1,509.00 | 1,528.00 | 1,490.00 | 1,509.00 | 1,509.00 | - | 17,981 |
| Feb 11, 2026 | 1,515.00 | 1,530.00 | 1,503.00 | 1,509.00 | 1,509.00 | 0.13% | 18,349 |
| Feb 10, 2026 | 1,487.00 | 1,527.00 | 1,487.00 | 1,507.00 | 1,507.00 | 1.34% | 44,323 |
| Feb 9, 2026 | 1,409.00 | 1,508.00 | 1,408.00 | 1,487.00 | 1,487.00 | 5.54% | 66,280 |
| Feb 6, 2026 | 1,410.00 | 1,445.00 | 1,399.00 | 1,409.00 | 1,409.00 | -0.07% | 42,478 |
| Feb 5, 2026 | 1,551.00 | 1,600.00 | 1,410.00 | 1,410.00 | 1,410.00 | -4.73% | 221,858 |
| Feb 4, 2026 | 1,510.00 | 1,514.00 | 1,467.00 | 1,480.00 | 1,480.00 | -1.99% | 42,134 |
| Feb 3, 2026 | 1,501.00 | 1,528.00 | 1,488.00 | 1,510.00 | 1,510.00 | 0.60% | 40,650 |
| Feb 2, 2026 | 1,538.00 | 1,552.00 | 1,492.00 | 1,501.00 | 1,501.00 | -2.41% | 19,673 |
| Jan 30, 2026 | 1,575.00 | 1,580.00 | 1,530.00 | 1,538.00 | 1,538.00 | -2.35% | 15,084 |
| Jan 29, 2026 | 1,615.00 | 1,621.00 | 1,567.00 | 1,575.00 | 1,575.00 | -2.48% | 33,875 |
| Jan 28, 2026 | 1,622.00 | 1,634.00 | 1,595.00 | 1,615.00 | 1,615.00 | -0.43% | 36,760 |
| Jan 27, 2026 | 1,659.00 | 1,659.00 | 1,592.00 | 1,622.00 | 1,622.00 | -2.23% | 63,695 |
| Jan 26, 2026 | 1,728.00 | 1,768.00 | 1,616.00 | 1,659.00 | 1,659.00 | -3.99% | 56,026 |
| Jan 23, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,728.00 | 1,728.00 | 1.65% | 13,200 |
| Jan 22, 2026 | 1,721.00 | 1,774.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.22% | 21,922 |
| Jan 21, 2026 | 1,754.00 | 1,770.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.88% | 17,988 |
| Jan 20, 2026 | 1,897.00 | 1,897.00 | 1,739.00 | 1,754.00 | 1,754.00 | -2.93% | 28,673 |
| Jan 19, 2026 | 1,849.00 | 1,849.00 | 1,780.00 | 1,807.00 | 1,807.00 | -2.27% | 13,790 |
| Jan 16, 2026 | 1,790.00 | 1,863.00 | 1,790.00 | 1,849.00 | 1,849.00 | 3.30% | 17,759 |
| Jan 15, 2026 | 1,786.00 | 1,800.00 | 1,761.00 | 1,790.00 | 1,790.00 | 0.22% | 24,903 |
| Jan 14, 2026 | 1,822.00 | 1,839.00 | 1,775.00 | 1,786.00 | 1,786.00 | -1.98% | 20,915 |
| Jan 13, 2026 | 1,854.00 | 1,854.00 | 1,801.00 | 1,822.00 | 1,822.00 | -1.73% | 20,854 |
| Jan 12, 2026 | 1,841.00 | 1,901.00 | 1,841.00 | 1,854.00 | 1,854.00 | 0.71% | 10,873 |
| Jan 9, 2026 | 1,832.00 | 1,859.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.49% | 8,413 |
| Jan 8, 2026 | 1,877.00 | 1,880.00 | 1,814.00 | 1,832.00 | 1,832.00 | -2.40% | 25,037 |
| Jan 7, 2026 | 1,928.00 | 1,973.00 | 1,875.00 | 1,877.00 | 1,877.00 | -2.65% | 53,845 |
| Jan 6, 2026 | 1,794.00 | 1,934.00 | 1,740.00 | 1,928.00 | 1,928.00 | 7.47% | 68,251 |
| Jan 5, 2026 | 1,680.00 | 1,794.00 | 1,678.00 | 1,794.00 | 1,794.00 | 6.79% | 68,331 |
| Jan 1, 2026 | 1,644.00 | 1,683.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2.19% | 8,731 |
| Dec 31, 2025 | 1,650.00 | 1,650.00 | 1,605.00 | 1,644.00 | 1,644.00 | -0.36% | 72,786 |
| Dec 30, 2025 | 1,633.00 | 1,654.00 | 1,617.00 | 1,650.00 | 1,650.00 | 0.43% | 60,361 |
| Dec 29, 2025 | 1,659.00 | 1,699.00 | 1,635.00 | 1,643.00 | 1,643.00 | -1.50% | 65,391 |
| Dec 28, 2025 | 1,695.00 | 1,695.00 | 1,628.00 | 1,668.00 | 1,668.00 | 0.36% | 24,355 |
| Dec 25, 2025 | 1,679.00 | 1,705.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.84% | 29,839 |
| Dec 24, 2025 | 1,668.00 | 1,697.00 | 1,620.00 | 1,676.00 | 1,676.00 | 0.48% | 53,818 |
| Dec 23, 2025 | 1,690.00 | 1,682.00 | 1,632.00 | 1,668.00 | 1,668.00 | -1.30% | 40,028 |
| Dec 22, 2025 | 1,694.00 | 1,703.00 | 1,671.00 | 1,690.00 | 1,690.00 | -0.24% | 32,119 |
| Dec 21, 2025 | 1,692.00 | 1,700.00 | 1,645.00 | 1,694.00 | 1,694.00 | 0.12% | 30,799 |
| Dec 18, 2025 | 1,667.00 | 1,702.00 | 1,667.00 | 1,692.00 | 1,692.00 | -0.65% | 31,774 |
| Dec 17, 2025 | 1,701.00 | 1,730.00 | 1,676.00 | 1,703.00 | 1,703.00 | 0.12% | 31,286 |
| Dec 16, 2025 | 1,713.00 | 1,730.00 | 1,675.00 | 1,701.00 | 1,701.00 | -0.70% | 31,002 |
| Dec 15, 2025 | 1,750.00 | 1,757.00 | 1,699.00 | 1,713.00 | 1,713.00 | -0.35% | 25,272 |
| Dec 14, 2025 | 1,702.00 | 1,727.00 | 1,666.00 | 1,719.00 | 1,719.00 | 1.00% | 36,325 |
| Dec 11, 2025 | 1,670.00 | 1,707.00 | 1,647.00 | 1,702.00 | 1,702.00 | 1.92% | 73,409 |
| Dec 10, 2025 | 1,666.00 | 1,670.00 | 1,601.00 | 1,670.00 | 1,670.00 | 0.24% | 80,027 |
| Dec 9, 2025 | 1,672.00 | 1,689.00 | 1,635.00 | 1,666.00 | 1,666.00 | -0.36% | 30,659 |
| Dec 8, 2025 | 1,672.00 | 1,690.00 | 1,642.00 | 1,672.00 | 1,672.00 | -0.71% | 19,241 |
| Dec 7, 2025 | 1,727.00 | 1,727.00 | 1,683.00 | 1,684.00 | 1,684.00 | -2.49% | 16,607 |
| Dec 4, 2025 | 1,729.00 | 1,749.00 | 1,713.00 | 1,727.00 | 1,727.00 | -0.12% | 18,532 |
| Dec 3, 2025 | 1,704.00 | 1,749.00 | 1,692.00 | 1,729.00 | 1,729.00 | 1.47% | 19,698 |
| Dec 2, 2025 | 1,730.00 | 1,735.00 | 1,637.00 | 1,704.00 | 1,704.00 | -1.50% | 20,556 |
| Dec 1, 2025 | 1,692.00 | 1,735.00 | 1,692.00 | 1,730.00 | 1,730.00 | 2.25% | 30,221 |
| Nov 30, 2025 | 1,656.00 | 1,707.00 | 1,656.00 | 1,692.00 | 1,692.00 | 2.17% | 25,024 |
| Nov 27, 2025 | 1,662.00 | 1,671.00 | 1,633.00 | 1,656.00 | 1,656.00 | -1.49% | 32,258 |
| Nov 26, 2025 | 1,716.00 | 1,739.00 | 1,676.00 | 1,681.00 | 1,681.00 | -2.04% | 17,967 |
| Nov 25, 2025 | 1,729.00 | 1,729.00 | 1,702.00 | 1,716.00 | 1,716.00 | -0.75% | 8,897 |
| Nov 24, 2025 | 1,698.00 | 1,744.00 | 1,673.00 | 1,729.00 | 1,729.00 | 2.37% | 41,729 |
| Nov 23, 2025 | 1,709.00 | 1,709.00 | 1,681.00 | 1,689.00 | 1,689.00 | -1.17% | 3,182 |
| Nov 20, 2025 | 1,748.00 | 1,748.00 | 1,682.00 | 1,709.00 | 1,709.00 | -1.16% | 25,381 |
| Nov 19, 2025 | 1,656.00 | 1,729.00 | 1,656.00 | 1,729.00 | 1,729.00 | 4.41% | 28,061 |
| Nov 18, 2025 | 1,735.00 | 1,736.00 | 1,645.00 | 1,656.00 | 1,656.00 | -4.55% | 28,167 |
| Nov 17, 2025 | 1,776.00 | 1,778.00 | 1,732.00 | 1,735.00 | 1,735.00 | -2.31% | 16,603 |
| Nov 16, 2025 | 1,770.00 | 1,796.00 | 1,760.00 | 1,776.00 | 1,776.00 | 0.34% | 7,570 |
| Nov 13, 2025 | 1,792.00 | 1,792.00 | 1,745.00 | 1,770.00 | 1,770.00 | -0.11% | 15,421 |
| Nov 12, 2025 | 1,774.00 | 1,825.00 | 1,761.00 | 1,772.00 | 1,772.00 | -0.11% | 24,936 |
| Nov 11, 2025 | 1,803.00 | 1,803.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.61% | 21,878 |
| Nov 10, 2025 | 1,732.00 | 1,831.00 | 1,745.00 | 1,803.00 | 1,803.00 | 4.10% | 24,031 |
| Nov 9, 2025 | 1,721.00 | 1,750.00 | 1,699.00 | 1,732.00 | 1,732.00 | 0.64% | 13,040 |
| Nov 6, 2025 | 1,726.00 | 1,747.00 | 1,712.00 | 1,721.00 | 1,721.00 | -0.29% | 129,452 |
| Nov 5, 2025 | 1,731.00 | 1,745.00 | 1,692.00 | 1,726.00 | 1,726.00 | -0.29% | 32,449 |
| Nov 4, 2025 | 1,782.00 | 1,782.00 | 1,695.00 | 1,731.00 | 1,731.00 | -2.86% | 19,976 |
| Nov 3, 2025 | 1,807.00 | 1,807.00 | 1,761.00 | 1,782.00 | 1,782.00 | -1.38% | 12,522 |
| Nov 2, 2025 | 1,762.00 | 1,829.00 | 1,762.00 | 1,807.00 | 1,807.00 | 2.55% | 19,082 |
| Oct 30, 2025 | 1,699.00 | 1,767.00 | 1,710.00 | 1,762.00 | 1,762.00 | 3.71% | 43,305 |
| Oct 29, 2025 | 1,822.00 | 1,865.00 | 1,691.00 | 1,699.00 | 1,699.00 | -6.75% | 100,472 |
| Oct 28, 2025 | 1,884.00 | 1,886.00 | 1,815.00 | 1,822.00 | 1,822.00 | -3.29% | 74,472 |
| Oct 27, 2025 | 1,882.00 | 1,893.00 | 1,832.00 | 1,884.00 | 1,884.00 | 0.11% | 31,952 |
| Oct 26, 2025 | 1,875.00 | 1,915.00 | 1,868.00 | 1,882.00 | 1,882.00 | 0.37% | 120,664 |
| Oct 23, 2025 | 1,859.00 | 1,900.00 | 1,857.00 | 1,875.00 | 1,875.00 | 0.86% | 56,280 |
| Oct 22, 2025 | 1,823.00 | 1,875.00 | 1,815.00 | 1,859.00 | 1,859.00 | 1.97% | 17,979 |
| Oct 21, 2025 | 1,948.00 | 1,948.00 | 1,808.00 | 1,823.00 | 1,823.00 | -2.09% | 17,253 |
| Oct 20, 2025 | 1,834.00 | 1,919.00 | 1,851.00 | 1,862.00 | 1,862.00 | 1.53% | 23,397 |
| Oct 19, 2025 | 1,895.00 | 1,918.00 | 1,819.00 | 1,834.00 | 1,834.00 | -3.22% | 46,097 |
| Oct 16, 2025 | 1,940.00 | 1,996.00 | 1,878.00 | 1,895.00 | 1,895.00 | -2.32% | 40,188 |
| Oct 15, 2025 | 1,953.00 | 2,015.00 | 1,918.00 | 1,940.00 | 1,940.00 | -0.41% | 38,379 |