Avgol Industries 1953 Ltd (TLV:AVGL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 125.40
+0.30 (0.24%)
Mar 6, 2026, 1:44 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 126.20 | 126.20 | 123.60 | 125.10 | 125.10 | -0.87% | 1,598 |
| Mar 4, 2026 | 125.90 | 127.90 | 125.00 | 126.20 | 126.20 | 0.24% | 821 |
| Mar 2, 2026 | 126.60 | 126.60 | 125.00 | 125.90 | 125.90 | -0.55% | 1,138 |
| Feb 27, 2026 | 126.50 | 128.40 | 122.00 | 126.60 | 126.60 | 0.08% | 11,325 |
| Feb 26, 2026 | 125.90 | 126.50 | 125.00 | 126.50 | 126.50 | 0.48% | 233,419 |
| Feb 25, 2026 | 125.50 | 134.20 | 124.10 | 125.90 | 125.90 | 0.32% | 7,138 |
| Feb 24, 2026 | 122.40 | 134.30 | 122.40 | 125.50 | 125.50 | 2.53% | 76,145 |
| Feb 23, 2026 | 124.80 | 123.00 | 122.00 | 122.40 | 122.40 | -1.92% | 12,040 |
| Feb 20, 2026 | 124.50 | 125.00 | 120.20 | 124.80 | 124.80 | 0.24% | 10,432 |
| Feb 19, 2026 | 126.20 | 125.10 | 121.00 | 124.50 | 124.50 | -1.35% | 42,115 |
| Feb 18, 2026 | 127.80 | 127.80 | 126.20 | 126.20 | 126.20 | -1.25% | 93,058 |
| Feb 17, 2026 | 130.00 | 130.00 | 127.70 | 127.80 | 127.80 | -0.08% | 435 |
| Feb 16, 2026 | 127.60 | 130.00 | 127.60 | 127.90 | 127.90 | -1.31% | 7,451 |
| Feb 13, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - | 871 |
| Feb 12, 2026 | 131.70 | 131.70 | 129.60 | 129.60 | 129.60 | 0.39% | 30,962 |
| Feb 11, 2026 | 129.00 | 130.10 | 130.10 | 129.10 | 129.10 | 0.08% | 135 |
| Feb 10, 2026 | 130.70 | 129.00 | 129.00 | 129.00 | 129.00 | -1.30% | 1,916 |
| Feb 9, 2026 | 130.50 | 131.60 | 130.00 | 130.70 | 130.70 | 0.15% | 756 |
| Feb 6, 2026 | 132.80 | 131.70 | 128.20 | 130.50 | 130.50 | -1.73% | 6,522 |
| Feb 5, 2026 | 129.10 | 132.80 | 128.80 | 132.80 | 132.80 | 2.87% | 101,472 |
| Feb 4, 2026 | 128.80 | 135.80 | 127.50 | 129.10 | 129.10 | 0.23% | 10,356 |
| Feb 3, 2026 | 129.70 | 130.50 | 128.10 | 128.80 | 128.80 | -0.69% | 12,532 |
| Feb 2, 2026 | 135.00 | 135.00 | 128.50 | 129.70 | 129.70 | -0.23% | 10,241 |
| Jan 30, 2026 | 131.20 | 131.20 | 129.70 | 130.00 | 130.00 | -0.91% | 2,020 |
| Jan 29, 2026 | 135.20 | 135.20 | 129.50 | 131.20 | 131.20 | -2.96% | 26,209 |
| Jan 28, 2026 | 134.10 | 135.50 | 130.00 | 135.20 | 135.20 | 0.82% | 10,790 |
| Jan 27, 2026 | 134.80 | 136.00 | 132.00 | 134.10 | 134.10 | -0.52% | 39,020 |
| Jan 26, 2026 | 134.80 | 135.70 | 132.10 | 134.80 | 134.80 | - | 3,024 |
| Jan 23, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - | 182 |
| Jan 22, 2026 | 131.10 | 135.90 | 131.10 | 134.80 | 134.80 | 2.82% | 3,437 |
| Jan 21, 2026 | 136.90 | 136.90 | 130.00 | 131.10 | 131.10 | 0.08% | 1,230 |
| Jan 20, 2026 | 129.30 | 132.10 | 129.30 | 131.00 | 131.00 | -1.80% | 22,828 |
| Jan 19, 2026 | 136.90 | 136.90 | 133.00 | 133.40 | 133.40 | -2.56% | 8,178 |
| Jan 16, 2026 | 137.00 | 135.00 | 135.00 | 136.90 | 136.90 | -0.07% | 62 |
| Jan 15, 2026 | 138.30 | 138.30 | 137.70 | 137.00 | 137.00 | 1.11% | 1,015 |
| Jan 14, 2026 | 135.00 | 136.40 | 134.60 | 135.50 | 135.50 | 0.37% | 18,010 |
| Jan 13, 2026 | 137.10 | 138.40 | 127.50 | 135.00 | 135.00 | -1.53% | 59,533 |
| Jan 12, 2026 | 136.90 | 137.60 | 137.00 | 137.10 | 137.10 | 0.15% | 13,390 |
| Jan 9, 2026 | 136.40 | 137.50 | 133.90 | 136.90 | 136.90 | 0.37% | 33,001 |
| Jan 8, 2026 | 136.10 | 137.00 | 134.10 | 136.40 | 136.40 | 0.22% | 60,045 |
| Jan 7, 2026 | 134.40 | 136.20 | 134.20 | 136.10 | 136.10 | 1.26% | 3,207 |
| Jan 6, 2026 | 135.30 | 136.10 | 131.50 | 134.40 | 134.40 | -0.67% | 313,885 |
| Jan 5, 2026 | 136.00 | 136.00 | 134.00 | 135.30 | 135.30 | -0.51% | 15,754 |
| Jan 1, 2026 | 133.60 | 136.00 | 136.00 | 136.00 | 136.00 | 1.80% | 2,724 |
| Dec 31, 2025 | 136.00 | 136.00 | 132.70 | 133.60 | 133.60 | -0.89% | 28,226 |
| Dec 30, 2025 | 134.70 | 136.00 | 134.70 | 134.80 | 134.80 | 0.07% | 14,005 |
| Dec 29, 2025 | 135.30 | 136.00 | 132.80 | 134.70 | 134.70 | -0.44% | 3,712 |
| Dec 28, 2025 | 135.20 | 136.80 | 135.00 | 135.30 | 135.30 | 0.07% | 38,642 |
| Dec 25, 2025 | 134.80 | 136.70 | 134.80 | 135.20 | 135.20 | 0.30% | 34,900 |
| Dec 24, 2025 | 133.00 | 135.40 | 133.00 | 134.80 | 134.80 | - | 14,217 |
| Dec 23, 2025 | 133.90 | 136.00 | 133.40 | 134.80 | 134.80 | 0.67% | 81,890 |
| Dec 22, 2025 | 134.30 | 135.30 | 133.20 | 133.90 | 133.90 | -0.30% | 1,757 |
| Dec 21, 2025 | 135.50 | 135.70 | 133.30 | 134.30 | 134.30 | -0.89% | 62,928 |
| Dec 18, 2025 | 136.00 | 136.00 | 134.20 | 135.50 | 135.50 | -0.37% | 774 |
| Dec 17, 2025 | 135.60 | 137.00 | 137.00 | 136.00 | 136.00 | 0.29% | 393 |
| Dec 16, 2025 | 135.80 | 136.50 | 134.20 | 135.60 | 135.60 | -0.15% | 4,300 |
| Dec 15, 2025 | 136.00 | 136.90 | 134.10 | 135.80 | 135.80 | -0.15% | 678 |
| Dec 14, 2025 | 136.80 | 136.80 | 134.50 | 136.00 | 136.00 | -0.58% | 565 |
| Dec 11, 2025 | 134.10 | 137.00 | 134.00 | 136.80 | 136.80 | 2.01% | 35,034 |
| Dec 10, 2025 | 135.20 | 135.40 | 133.10 | 134.10 | 134.10 | -0.81% | 2,681 |
| Dec 9, 2025 | 137.00 | 137.00 | 135.00 | 135.20 | 135.20 | -1.31% | 12,624 |
| Dec 8, 2025 | 139.00 | 139.00 | 136.30 | 137.00 | 137.00 | -0.87% | 41,964 |
| Dec 7, 2025 | 140.00 | 140.00 | 138.00 | 138.20 | 138.20 | -0.07% | 12,606 |
| Dec 4, 2025 | 137.40 | 140.00 | 137.40 | 138.30 | 138.30 | 0.66% | 521 |
| Dec 3, 2025 | 136.80 | 138.00 | 136.80 | 137.40 | 137.40 | 0.44% | 22,004 |
| Dec 2, 2025 | 136.80 | 137.20 | 136.70 | 136.80 | 136.80 | - | 178,172 |
| Dec 1, 2025 | 137.50 | 137.60 | 136.60 | 136.80 | 136.80 | -0.51% | 7,484 |
| Nov 30, 2025 | 140.10 | 140.80 | 137.40 | 137.50 | 137.50 | -1.86% | 106,206 |
| Nov 27, 2025 | 139.90 | 141.40 | 137.50 | 140.10 | 140.10 | 0.14% | 702 |
| Nov 26, 2025 | 141.80 | 141.80 | 138.00 | 139.90 | 139.90 | 0.29% | 48,664 |
| Nov 25, 2025 | 139.00 | 141.00 | 137.20 | 139.50 | 139.50 | 0.36% | 96,898 |
| Nov 24, 2025 | 138.20 | 139.30 | 139.30 | 139.00 | 139.00 | 0.58% | 1,081 |
| Nov 23, 2025 | 138.20 | 139.70 | 138.00 | 138.20 | 138.20 | - | 111,072 |
| Nov 20, 2025 | 139.00 | 141.90 | 137.90 | 138.20 | 138.20 | -0.58% | 296,923 |
| Nov 19, 2025 | 140.20 | 141.60 | 138.50 | 139.00 | 139.00 | -0.86% | 3,771 |
| Nov 18, 2025 | 140.20 | 140.20 | 138.50 | 140.20 | 140.20 | - | 32,300 |
| Nov 17, 2025 | 140.00 | 141.00 | 138.70 | 140.20 | 140.20 | 0.14% | 625 |
| Nov 16, 2025 | 143.00 | 143.00 | 138.50 | 140.00 | 140.00 | 0.57% | 16,564 |
| Nov 13, 2025 | 140.60 | 142.30 | 139.00 | 139.20 | 139.20 | -1.00% | 11,995 |
| Nov 12, 2025 | 140.30 | 141.00 | 139.00 | 140.60 | 140.60 | 0.21% | 24,678 |
| Nov 11, 2025 | 140.60 | 142.20 | 139.60 | 140.30 | 140.30 | -0.21% | 653 |
| Nov 10, 2025 | 141.00 | 141.00 | 138.60 | 140.60 | 140.60 | -0.28% | 20,689 |
| Nov 9, 2025 | 141.00 | 141.00 | 140.90 | 141.00 | 141.00 | - | 25,381 |
| Nov 6, 2025 | 138.60 | 141.00 | 138.60 | 141.00 | 141.00 | 0.50% | 13,961 |
| Nov 5, 2025 | 139.20 | 141.00 | 138.60 | 140.30 | 140.30 | 0.79% | 17,238 |
| Nov 4, 2025 | 141.00 | 141.00 | 139.10 | 139.20 | 139.20 | 0.51% | 3,435 |
| Nov 3, 2025 | 138.00 | 138.90 | 137.00 | 138.50 | 138.50 | 0.36% | 2,223 |
| Nov 2, 2025 | 137.70 | 138.00 | 135.20 | 138.00 | 138.00 | 0.22% | 102,287 |
| Oct 30, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - | 22,001 |
| Oct 29, 2025 | 138.50 | 138.50 | 135.40 | 137.70 | 137.70 | -0.58% | 4,952 |
| Oct 28, 2025 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | -0.14% | 13,347 |
| Oct 27, 2025 | 139.60 | 139.60 | 136.70 | 138.70 | 138.70 | -0.14% | 98 |
| Oct 26, 2025 | 141.00 | 141.00 | 137.90 | 138.90 | 138.90 | -1.49% | 30,347 |
| Oct 23, 2025 | 144.30 | 143.40 | 140.00 | 141.00 | 141.00 | -2.29% | 2,689 |
| Oct 22, 2025 | 143.20 | 144.30 | 144.30 | 144.30 | 144.30 | 0.77% | 5,062 |
| Oct 21, 2025 | 146.90 | 146.90 | 139.30 | 143.20 | 143.20 | -2.52% | 684 |
| Oct 20, 2025 | 148.00 | 147.00 | 146.50 | 146.90 | 146.90 | -0.74% | 4,761 |
| Oct 19, 2025 | 148.30 | 148.30 | 147.90 | 148.00 | 148.00 | -0.20% | 9,670 |
| Oct 16, 2025 | 148.00 | 148.50 | 148.00 | 148.30 | 148.30 | 0.20% | 4,476 |
| Oct 15, 2025 | 146.60 | 149.00 | 145.60 | 148.00 | 148.00 | 0.95% | 15,848 |