Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tel Aviv - Delayed Quote ILA

Adgar Investments and Development Ltd (ADGR.TA)

Compare
508.60
-2.70
(-0.53%)
At close: March 13 at 5:24:58 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025511.30512.70502.90508.80508.8042,868
Mar 12, 2025511.70515.70504.20511.30511.30106,447
Mar 11, 2025514.30514.30503.50511.70511.7032,273
Mar 10, 2025519.00519.00513.00514.30514.3042,503
Mar 9, 2025517.80526.90514.00519.00519.009,190
Mar 6, 2025527.20527.20513.80517.80517.8021,883
Mar 5, 2025528.60530.00523.70527.20527.2042,577
Mar 4, 2025531.50532.30526.20528.60528.6023,829
Mar 3, 2025525.00536.30525.00531.50531.509,627
Mar 2, 2025533.40533.40523.90527.10527.1051,013
Feb 27, 2025533.60534.00532.20533.40533.4072,862
Feb 26, 2025537.00537.00532.40533.60533.6033,035
Feb 25, 2025541.80541.80532.30537.00537.008,471
Feb 24, 2025553.60551.60526.10541.80541.8032,351
Feb 23, 2025557.40557.40546.60553.60553.605,513
Feb 20, 2025555.80562.10554.00557.40557.408,321
Feb 19, 2025552.20558.00552.10555.80555.8025,750
Feb 18, 2025551.10556.00542.70552.20552.2045,896
Feb 17, 2025554.00554.00541.10551.10551.1038,626
Feb 16, 2025552.10552.60542.00547.60547.6053,118
Feb 13, 2025555.00557.90547.30552.10552.1030,182
Feb 12, 2025551.10552.20546.90548.90548.9038,212
Feb 11, 2025555.90556.50545.30551.10551.1042,010
Feb 10, 2025545.80556.70545.80555.90555.9042,309
Feb 9, 2025540.10547.80525.10545.80545.8049,715
Feb 6, 2025561.90576.40544.30544.30544.30336,374
Feb 5, 2025550.00566.00545.50561.90561.9057,388
Feb 4, 2025530.00550.00530.00546.40546.4026,868
Feb 3, 2025529.00530.00513.80530.00530.0056,669
Feb 2, 2025529.00553.30524.60529.00529.0024,777
Jan 30, 2025536.10532.50527.80529.00529.0075,410
Jan 29, 2025535.80539.70532.60536.10536.1054,491
Jan 28, 2025531.70554.00531.70535.80535.8024,051
Jan 27, 2025541.40537.70530.10531.70531.7031,972
Jan 26, 2025544.30543.90539.50541.40541.409,556
Jan 23, 2025550.30550.30541.40544.30544.3033,465
Jan 22, 2025561.20561.20542.20550.30550.30165,467
Jan 21, 2025560.30565.40555.00561.20561.2031,676
Jan 20, 2025557.30559.00551.00558.50558.5060,725
Jan 19, 2025552.90564.00550.70557.30557.3089,987
Jan 16, 2025552.40555.50548.00552.90552.9082,425
Jan 15, 2025550.00561.70546.60552.40552.40160,809
Jan 14, 2025551.10552.00544.60550.00550.00362,865
Jan 13, 2025560.00563.40548.30551.10551.10238,757
Jan 12, 2025567.00567.00550.50558.50558.5048,599
Jan 9, 2025574.60574.70561.50567.00567.0069,900
Jan 8, 2025589.80589.90567.30574.60574.60153,562
Jan 7, 2025598.50598.90591.00591.00591.00103,972
Jan 6, 2025593.90601.00592.50598.50598.50104,029
Jan 5, 2025589.10598.00589.10593.90593.9032,828
Jan 2, 2025590.70593.80577.40589.10589.1027,045
Jan 1, 2025583.90592.50573.50590.70590.7076,168
Dec 31, 2024571.90584.00560.10583.90583.90150,725
Dec 30, 2024573.40574.00569.30571.90571.908,911
Dec 29, 2024578.40578.40570.30573.40573.4057,960
Dec 26, 2024580.90579.80573.20578.40578.4019,502
Dec 25, 2024581.40584.70578.60580.90580.9031,740
Dec 24, 2024580.30587.30575.10581.40581.4085,340
Dec 23, 2024579.40583.00573.90580.30580.309,425
Dec 22, 2024576.60582.30576.60579.40579.4011,994
Dec 19, 2024578.10579.00569.30576.60576.6022,467
Dec 18, 2024575.80584.30577.00578.10578.1057,281
Dec 17, 2024568.40582.60568.40575.80575.8047,221
Dec 16, 2024566.20582.10562.00574.10574.1039,228
Dec 15, 2024575.30569.80563.80566.20566.2061,653
Dec 12, 2024579.90582.20569.30575.30575.3057,226
Dec 11, 2024584.00584.00575.00579.90579.9070,916
Dec 10, 2024570.60588.90569.90584.00584.0085,949
Dec 9, 2024572.30574.70555.00570.60570.6067,170
Dec 8, 2024556.20575.80556.20572.30572.30118,989
Dec 5, 2024552.00566.90547.20556.20556.2065,957
Dec 4, 2024541.70565.10541.70554.70554.70190,395
Dec 3, 2024508.40551.30505.00541.70541.70358,415
Dec 2, 2024508.80519.50504.40508.40508.4057,577
Dec 1, 2024492.40509.70492.40508.80508.8043,036
Nov 28, 2024503.90503.90488.10492.40492.4060,998
Nov 27, 2024501.00505.90493.40498.70498.70174,995
Nov 26, 2024490.00504.90482.40501.00501.00124,334
Nov 25, 2024480.00498.90480.00490.00490.00176,256
Nov 24, 2024496.00496.00483.00488.50488.5042,519
Nov 21, 2024496.10509.90486.30496.00496.0028,449
Nov 20, 2024491.60499.00491.90496.10496.1024,127
Nov 19, 2024493.50504.90480.80491.60491.6080,672
Nov 18, 2024498.30505.00484.10493.50493.5072,629
Nov 17, 2024495.10499.40490.40498.30498.3039,050
Nov 14, 2024496.50500.00488.60495.10495.1029,287
Nov 13, 2024487.00503.50482.20496.50496.5020,559
Nov 12, 2024481.60488.00479.10487.00487.0068,190
Nov 11, 2024486.60495.00476.20481.60481.6033,328
Nov 10, 2024476.00494.30476.00486.60486.6048,480
Nov 7, 2024485.30486.90476.30481.20481.2091,626
Nov 6, 2024483.80491.70478.70485.30485.3011,616
Nov 5, 2024485.00495.50478.40483.80483.8035,453
Nov 4, 2024480.60492.60473.80485.00485.0077,909
Nov 3, 2024481.10494.90469.90480.60480.6022,729
Oct 31, 2024471.80489.30461.20481.10481.10108,504
Oct 30, 2024458.80473.40458.00471.80471.80173,031
Oct 29, 2024451.90462.90451.90458.80458.8011,024
Oct 28, 2024450.50458.20448.90451.90451.9037,003
Oct 27, 2024449.20456.50446.10450.50450.5041,086
Oct 22, 2024454.50453.90447.00449.20449.2018,576
Oct 21, 2024459.10460.00447.10454.50454.5018,946
Oct 20, 2024452.00464.00450.10459.10459.1012,787
Oct 15, 2024455.40461.50447.50449.60449.6036,014
Oct 14, 2024448.70463.30444.20455.40455.4027,990
Oct 13, 2024447.00453.80444.10448.70448.708,473
Oct 10, 2024456.50462.60444.90447.00447.006,202
Oct 9, 2024453.10461.80450.60456.50456.5022,385
Oct 8, 2024456.60462.00443.60453.10453.1045,670
Oct 7, 2024448.90461.90445.20456.60456.6019,568
Oct 6, 2024455.30460.00445.00448.90448.9022,902
Oct 1, 2024464.00464.00449.30455.30455.3036,509
Sep 30, 2024462.10462.10450.30455.00455.0022,855
Sep 29, 2024456.00464.70455.40462.10462.108,037
Sep 26, 2024447.10447.10447.10447.10447.10-
Sep 25, 2024443.70454.00435.50447.10447.1015,458
Sep 24, 2024434.60450.40429.00443.70443.7016,024
Sep 23, 2024435.30445.00430.10434.60434.6016,841
Sep 22, 2024437.60437.60431.00435.30435.3012,747
Sep 19, 2024434.50447.60435.20437.60437.608,001
Sep 18, 2024438.00438.00429.40434.50434.507,903
Sep 17, 2024442.80442.80428.40438.00438.0036,909
Sep 16, 2024463.70463.70437.10442.80442.8029,377
Sep 15, 2024458.30463.90458.30463.70463.702,795
Sep 12, 2024453.20460.00451.50458.30458.3015,557
Sep 11, 2024452.80457.30450.10453.20453.203,797
Sep 10, 2024447.70453.80447.70452.80452.803,790
Sep 9, 2024449.00450.00444.70447.70447.7016,467
Sep 8, 2024455.80450.00442.50449.00449.006,502
Sep 5, 2024454.10454.10454.10454.10454.10-
Sep 4, 2024450.30456.90449.30454.10454.106,063
Sep 3, 2024455.30455.30448.10450.30450.303,720
Sep 2, 2024458.50469.20447.40455.30455.306,238
Sep 1, 2024455.20466.40450.60458.50458.501,960
Aug 29, 2024463.00462.90443.40455.20455.2011,578
Aug 28, 2024452.70464.90452.70463.00463.0056,961
Aug 27, 2024446.90456.00446.90452.70452.7062,671
Aug 26, 2024445.40451.70444.10446.90446.904,526
Aug 25, 2024445.60455.10439.70445.40445.4022,659
Aug 22, 2024441.40453.20439.80445.60445.602,912
Aug 21, 2024447.20454.80426.30441.40441.4016,470
Aug 20, 2024449.10454.70442.00447.20447.2082,273
Aug 19, 2024458.20460.10440.20449.10449.1013,866
Aug 18, 2024452.40459.80452.40458.20458.201,358
Aug 15, 2024450.60457.90448.00452.40452.407,877
Aug 14, 2024441.10457.80436.60450.60450.609,995
Aug 12, 2024450.60450.60438.90441.10441.105,825
Aug 11, 2024453.20453.20450.00450.60450.603,365
Aug 8, 2024448.60455.20448.60453.20453.2011,037
Aug 7, 2024425.30451.20425.30448.60448.6051,941
Aug 6, 2024423.10432.30420.00425.30425.305,992
Aug 5, 2024429.40429.40416.40423.10423.1024,485
Aug 4, 2024415.00442.00415.00429.40429.4026,050
Aug 1, 2024432.40449.00423.50449.00449.0085,777
Jul 31, 2024430.30439.00415.30432.40432.4033,650
Jul 30, 2024438.90438.90424.40430.30430.3027,951
Jul 29, 2024444.50448.60430.00438.90438.9017,245
Jul 28, 2024454.00454.00442.50444.50444.5014,518
Jul 25, 2024461.60462.90438.80454.00454.0032,795
Jul 24, 2024449.30465.90443.40461.60461.6047,208
Jul 23, 2024444.70450.20444.70449.30449.3026,680
Jul 22, 2024447.00448.80444.00444.70444.7042,961
Jul 21, 2024459.90455.80445.10447.00447.0076,875
Jul 18, 2024465.90465.90458.00459.90459.9068,898
Jul 17, 2024470.90470.90460.10463.10463.1013,765
Jul 16, 2024484.00484.00465.90470.40470.4058,225
Jul 15, 2024484.70484.70470.00475.20475.2020,230
Jul 14, 2024488.00488.00472.00474.10474.1027,369
Jul 11, 2024460.40478.70460.40469.40469.4025,224
Jul 10, 2024462.80462.80450.90460.40460.4015,315
Jul 9, 2024453.30460.00452.00458.00458.0052,044
Jul 8, 2024452.20461.80446.10453.30453.3043,749
Jul 7, 2024434.00455.00434.00452.20452.2079,500
Jul 4, 2024424.50442.00424.50434.00434.00106,810
Jul 3, 2024410.20420.00411.10416.00416.0026,597
Jul 2, 2024416.10416.10405.20410.20410.205,018
Jul 1, 2024419.40422.90410.10416.10416.109,411
Jun 30, 2024421.40424.50414.20419.40419.4025,315
Jun 27, 2024426.60426.80417.90421.40421.409,031
Jun 26, 2024426.40431.00425.60426.60426.601,927
Jun 25, 2024427.60440.50423.90426.40426.4018,546
Jun 24, 2024428.70442.80425.30427.60427.607,744
Jun 23, 2024425.20470.00425.20428.70428.7011,606
Jun 20, 2024425.30427.30425.10425.20425.2037,539
Jun 19, 2024426.80427.40425.10425.30425.3033,597
Jun 18, 2024434.00440.00425.10426.80426.8038,629
Jun 17, 2024425.20444.00425.00434.00434.009,168
Jun 16, 2024425.70425.50425.00425.20425.202,439
Jun 13, 2024426.90433.50421.90425.70425.707,286
Jun 10, 2024426.00428.60409.20426.90426.9053,796
Jun 9, 2024426.30435.20426.00426.00426.0020,616
Jun 6, 2024426.10436.00416.10426.30426.3078,759
Jun 5, 2024443.10450.50415.60426.10426.1032,645
Jun 4, 2024454.90457.40436.00443.10443.1036,008
Jun 3, 2024470.20472.20447.00454.90454.9089,215
Jun 2, 2024457.10479.60457.10470.20470.2029,457
May 30, 2024445.00457.10444.10457.10457.1034,202
May 29, 2024441.20450.00428.00445.00445.0015,636
May 28, 2024448.30449.20441.20441.20441.2077,274
May 27, 2024452.20454.10445.30448.30448.3013,371
May 26, 2024462.80462.80447.80452.20452.2033,457
May 23, 2024469.30471.30458.00462.80462.8014,356
May 22, 2024471.60472.00465.50469.30469.3031,902
May 21, 2024474.00475.80470.00471.60471.6043,909
May 20, 2024473.40478.40470.30474.00474.0031,014
May 19, 2024476.90486.00470.00473.40473.4037,172
May 16, 2024491.10491.10475.00476.90476.9090,321
May 15, 2024479.70497.20479.70491.10491.1063,572
May 12, 2024482.20482.50476.60479.70479.708,028
May 9, 2024486.00486.00482.20482.20482.2017,561
May 8, 2024492.60491.90484.20486.00486.007,212
May 7, 2024483.70498.30483.70492.60492.604,818
May 6, 2024494.60493.40477.90483.70483.7030,958
May 5, 2024489.90505.30488.00494.60494.6010,971
May 2, 2024496.60496.70483.10489.90489.9078,129
May 1, 2024490.80498.80484.30496.60496.6011,127
Apr 30, 2024487.10496.60482.20490.80490.8011,273
Apr 25, 2024494.70494.70483.10487.10487.105,179
Apr 24, 2024494.10499.00491.80494.70494.7031,388
Apr 21, 2024479.40498.00479.40494.10494.1016,944
Apr 18, 2024483.40492.90475.30489.20489.2030,074
Apr 17, 2024487.10489.60471.10483.40483.409,650
Apr 16, 2024482.00491.20467.70487.10487.1023,587
Apr 15, 2024479.80489.80479.80482.00482.00132,496
Apr 14, 2024474.10483.50465.90479.80479.8046,706
Apr 11, 2024480.30480.30468.10474.10474.1062,930
Apr 10, 2024481.90484.50473.90480.30480.30206,070
Apr 9, 2024483.90486.10478.40481.90481.90128,268
Apr 8, 2024472.30488.00472.30483.90483.9067,172
Apr 4, 2024478.00478.00465.20475.10475.1033,075
Apr 3, 2024481.50481.10475.10478.00478.0014,599
Apr 2, 2024489.90495.90454.10481.50481.50185,064
Apr 1, 2024492.90502.10489.10489.90489.9030,361
Mar 31, 2024509.50509.50485.90492.90492.9082,741
Mar 28, 2024514.60517.60502.60509.50509.5011,715
Mar 27, 2024519.20527.80509.70514.60514.608,538
Mar 26, 2024520.80526.00499.20519.20519.2020,459
Mar 25, 2024516.90529.90516.90520.80520.8029,284
Mar 21, 2024512.00519.00510.60516.90516.9015,541
Mar 20, 2024495.10511.50505.10509.80509.808,891
Mar 19, 2024502.40501.90488.80495.10495.103,521
Mar 18, 2024490.10510.10490.10502.40502.405,617
Mar 17, 2024483.20493.00483.20490.10490.104,528
Mar 14, 2024487.00490.80481.30483.20483.2015,182
Mar 13, 2024485.90487.20485.90487.00487.004,588

Related Tickers

RBS.BE Realia Business SA
0.9680
-0.41%
 
0XPX.IL Fabege AB (publ)
81.40
+2.84%
 
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
76.50
+2.96%
 
AKEL-D.ST Akelius Residential Property AB (publ)
1.8880
+0.21%
 
ARABREC.KW Al-Arabiya Real Estate Company K.S.C.P.
90.00
-4.26%
 
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
25.80
+4.45%
 
HYSNY Hysan Development Company Limited
3.0900
0.00%
 
0495.HK PALADIN
0.012
-40.00%
 
SAGA-A.ST AB Sagax (publ)
209.00
+2.96%
 
NYF.ST Nyfosa AB (publ)
84.75
+2.29%