Av-Gad Holdings Ltd (TLV:AVGD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,728.00
-1.00 (-0.06%)
Dec 4, 2025, 5:24 PM IDT
Av-Gad Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 1,960.00 | 1,969.00 | 1,893.00 | 1,948.00 | 1,948.00 | -0.31% | 56,076 |
| Oct 9, 2025 | 1,979.00 | 1,979.00 | 1,919.00 | 1,954.00 | 1,954.00 | 4.27% | 85,590 |
| Oct 8, 2025 | 1,929.00 | 1,930.00 | 1,839.00 | 1,874.00 | 1,874.00 | -0.11% | 21,463 |
| Oct 5, 2025 | 1,880.00 | 1,979.00 | 1,850.00 | 1,876.00 | 1,876.00 | 1.46% | 56,858 |
| Sep 30, 2025 | 1,770.00 | 1,849.00 | 1,745.00 | 1,849.00 | 1,849.00 | 9.34% | 93,752 |
| Sep 29, 2025 | 1,679.00 | 1,736.00 | 1,672.00 | 1,691.00 | 1,691.00 | 1.20% | 52,113 |
| Sep 28, 2025 | 1,601.00 | 1,690.00 | 1,557.00 | 1,671.00 | 1,671.00 | 4.37% | 61,705 |
| Sep 25, 2025 | 1,593.00 | 1,630.00 | 1,581.00 | 1,601.00 | 1,601.00 | 0.50% | 35,191 |
| Sep 21, 2025 | 1,624.00 | 1,641.00 | 1,585.00 | 1,593.00 | 1,593.00 | -1.97% | 33,049 |
| Sep 18, 2025 | 1,629.00 | 1,686.00 | 1,605.00 | 1,625.00 | 1,625.00 | -0.25% | 34,450 |
| Sep 17, 2025 | 1,657.00 | 1,688.00 | 1,600.00 | 1,629.00 | 1,629.00 | -1.69% | 43,831 |
| Sep 16, 2025 | 1,673.00 | 1,693.00 | 1,627.00 | 1,657.00 | 1,657.00 | -0.96% | 48,287 |
| Sep 15, 2025 | 1,699.00 | 1,715.00 | 1,667.00 | 1,673.00 | 1,673.00 | -1.53% | 37,280 |
| Sep 14, 2025 | 1,737.00 | 1,737.00 | 1,695.00 | 1,699.00 | 1,699.00 | -2.19% | 15,903 |
| Sep 11, 2025 | 1,744.00 | 1,758.00 | 1,720.00 | 1,737.00 | 1,737.00 | -0.40% | 18,680 |
| Sep 10, 2025 | 1,759.00 | 1,769.00 | 1,707.00 | 1,744.00 | 1,744.00 | -0.85% | 20,227 |
| Sep 9, 2025 | 1,691.00 | 1,769.00 | 1,691.00 | 1,759.00 | 1,759.00 | 4.45% | 27,186 |
| Sep 8, 2025 | 1,691.00 | 1,717.00 | 1,678.00 | 1,684.00 | 1,684.00 | -0.77% | 36,920 |
| Sep 7, 2025 | 1,702.00 | 1,750.00 | 1,693.00 | 1,697.00 | 1,697.00 | -0.29% | 28,202 |
| Sep 4, 2025 | 1,733.00 | 1,737.00 | 1,690.00 | 1,702.00 | 1,702.00 | -1.79% | 119,258 |
| Sep 3, 2025 | 1,733.00 | 1,733.00 | 1,694.00 | 1,733.00 | 1,733.00 | - | 84,970 |
| Sep 2, 2025 | 1,795.00 | 1,795.00 | 1,711.00 | 1,733.00 | 1,733.00 | -0.52% | 37,242 |
| Sep 1, 2025 | 1,797.00 | 1,798.00 | 1,719.00 | 1,742.00 | 1,742.00 | -3.06% | 168,234 |
| Aug 31, 2025 | 1,819.00 | 1,872.00 | 1,770.00 | 1,797.00 | 1,797.00 | -1.21% | 54,903 |
| Aug 28, 2025 | 1,745.00 | 1,831.00 | 1,745.00 | 1,819.00 | 1,819.00 | 4.42% | 119,733 |
| Aug 27, 2025 | 1,877.00 | 1,897.00 | 1,725.00 | 1,742.00 | 1,742.00 | -7.19% | 148,030 |
| Aug 26, 2025 | 1,900.00 | 1,901.00 | 1,860.00 | 1,877.00 | 1,877.00 | -1.21% | 19,653 |
| Aug 25, 2025 | 1,940.00 | 1,946.00 | 1,859.00 | 1,900.00 | 1,900.00 | -2.06% | 70,261 |
| Aug 24, 2025 | 1,860.00 | 1,964.00 | 1,859.00 | 1,940.00 | 1,940.00 | 4.75% | 46,774 |
| Aug 21, 2025 | 1,850.00 | 1,896.00 | 1,838.00 | 1,852.00 | 1,852.00 | -1.65% | 34,191 |
| Aug 20, 2025 | 1,880.00 | 1,895.00 | 1,867.00 | 1,883.00 | 1,883.00 | 0.16% | 8,923 |
| Aug 19, 2025 | 1,908.00 | 1,939.00 | 1,867.00 | 1,880.00 | 1,880.00 | -1.47% | 44,194 |
| Aug 18, 2025 | 1,926.00 | 1,939.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.93% | 27,952 |
| Aug 17, 2025 | 1,921.00 | 1,960.00 | 1,904.00 | 1,926.00 | 1,926.00 | -1.13% | 28,616 |
| Aug 14, 2025 | 1,933.00 | 1,963.00 | 1,914.00 | 1,948.00 | 1,948.00 | 0.78% | 27,953 |
| Aug 13, 2025 | 1,914.00 | 1,960.00 | 1,914.00 | 1,933.00 | 1,933.00 | 0.99% | 37,894 |
| Aug 12, 2025 | 1,935.00 | 1,935.00 | 1,869.00 | 1,914.00 | 1,914.00 | -1.09% | 44,625 |
| Aug 11, 2025 | 1,901.00 | 1,944.00 | 1,882.00 | 1,935.00 | 1,935.00 | 1.79% | 42,042 |
| Aug 10, 2025 | 1,848.00 | 1,972.00 | 1,848.00 | 1,901.00 | 1,901.00 | 1.93% | 97,497 |
| Aug 7, 2025 | 1,862.00 | 1,882.00 | 1,845.00 | 1,865.00 | 1,865.00 | 0.16% | 67,763 |
| Aug 6, 2025 | 1,870.00 | 1,892.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.43% | 59,650 |
| Aug 5, 2025 | 1,920.00 | 1,928.00 | 1,854.00 | 1,870.00 | 1,870.00 | -1.94% | 179,352 |
| Aug 4, 2025 | 1,930.00 | 1,935.00 | 1,898.00 | 1,907.00 | 1,907.00 | -1.19% | 20,960 |
| Jul 31, 2025 | 1,920.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.52% | 127,900 |
| Jul 30, 2025 | 1,964.00 | 1,971.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.24% | 82,258 |
| Jul 29, 2025 | 1,922.00 | 1,981.00 | 1,872.00 | 1,964.00 | 1,964.00 | 2.19% | 72,639 |
| Jul 28, 2025 | 1,965.00 | 1,979.00 | 1,888.00 | 1,922.00 | 1,922.00 | -1.69% | 64,942 |
| Jul 27, 2025 | 2,000.00 | 2,000.00 | 1,925.00 | 1,955.00 | 1,955.00 | -2.15% | 59,449 |
| Jul 24, 2025 | 2,005.00 | 2,005.00 | 1,985.00 | 1,998.00 | 1,998.00 | -0.25% | 65,232 |
| Jul 23, 2025 | 2,010.00 | 2,068.00 | 1,998.00 | 2,003.00 | 2,003.00 | -0.35% | 110,098 |
| Jul 22, 2025 | 2,002.00 | 2,050.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.05% | 113,843 |
| Jul 21, 2025 | 2,022.00 | 2,051.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.64% | 65,826 |
| Jul 20, 2025 | 2,037.00 | 2,050.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.74% | 55,507 |
| Jul 17, 2025 | 2,072.00 | 2,079.00 | 2,028.00 | 2,037.00 | 2,037.00 | -0.59% | 151,007 |
| Jul 16, 2025 | 2,058.00 | 2,070.00 | 2,026.00 | 2,049.00 | 2,049.00 | -0.68% | 133,877 |
| Jul 15, 2025 | 2,149.00 | 2,149.00 | 2,040.00 | 2,063.00 | 2,063.00 | -1.48% | 66,401 |
| Jul 14, 2025 | 2,117.00 | 2,117.00 | 2,011.00 | 2,094.00 | 2,094.00 | -1.09% | 44,126 |
| Jul 13, 2025 | 2,189.00 | 2,189.00 | 2,108.00 | 2,117.00 | 2,117.00 | -3.29% | 52,301 |
| Jul 10, 2025 | 2,228.00 | 2,236.00 | 2,166.00 | 2,189.00 | 2,189.00 | -1.75% | 68,617 |
| Jul 9, 2025 | 2,228.00 | 2,246.00 | 2,176.00 | 2,228.00 | 2,228.00 | - | 102,148 |
| Jul 8, 2025 | 2,300.00 | 2,300.00 | 2,192.00 | 2,228.00 | 2,228.00 | -3.05% | 87,164 |
| Jul 7, 2025 | 2,340.00 | 2,344.00 | 2,268.00 | 2,298.00 | 2,298.00 | -1.79% | 84,081 |
| Jul 6, 2025 | 2,400.00 | 2,430.00 | 2,320.00 | 2,340.00 | 2,340.00 | -1.47% | 54,762 |