Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Av-Gad Holdings Ltd (AVGD.TA)

1,991.00
+7.00
+(0.35%)
At close: 3:49:50 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 27, 20251,984.002,000.001,982.001,991.001,991.004,846
Apr 24, 20251,971.001,994.001,962.001,984.001,984.0015,755
Apr 23, 20251,980.002,015.001,950.001,975.001,975.0063,356
Apr 22, 20251,947.001,972.001,932.001,965.001,965.0011,056
Apr 21, 20251,980.001,980.001,920.001,937.001,937.0011,825
Apr 20, 20251,971.001,980.001,970.001,973.001,973.003,460
Apr 17, 20251,959.001,980.001,953.001,971.001,971.0011,701
Apr 16, 20251,968.001,968.001,906.001,959.001,959.0012,956
Apr 15, 20251,894.001,980.001,894.001,968.001,968.0016,880
Apr 14, 20251,859.001,930.001,859.001,894.001,894.0021,384
Apr 10, 20251,830.001,865.001,808.001,844.001,844.0034,641
Apr 9, 20251,800.001,804.001,731.001,750.001,750.0015,735
Apr 8, 20251,816.001,863.001,800.001,811.001,811.0045,404
Apr 7, 20251,758.001,815.001,676.001,790.001,790.0056,397
Apr 6, 20251,790.001,790.001,702.001,758.001,758.0030,730
Apr 3, 20251,882.001,886.001,808.001,854.001,854.0023,678
Apr 2, 20251,810.001,912.001,824.001,893.001,893.0024,932
Apr 1, 20251,747.001,819.001,763.001,810.001,810.0025,233
Mar 31, 20251,786.001,786.001,709.001,747.001,747.0019,545
Mar 30, 20251,755.001,801.001,755.001,786.001,786.007,114
Mar 27, 20251,745.001,847.001,731.001,810.001,810.0072,973
Mar 26, 20251,768.001,787.001,740.001,745.001,745.0022,285
Mar 25, 20251,795.001,795.001,748.001,759.001,759.0036,156
Mar 24, 20251,799.001,821.001,790.001,795.001,795.0021,059
Mar 23, 20251,887.001,887.001,769.001,799.001,799.0048,781
Mar 20, 20251,855.001,904.001,855.001,887.001,887.0050,965
Mar 19, 20251,923.001,923.001,838.001,845.001,845.0020,172
Mar 18, 20251,960.001,960.001,877.001,889.001,889.0030,307
Mar 17, 20251,983.001,993.001,938.001,950.001,950.0019,806
Mar 16, 20251,930.001,990.001,928.001,983.001,983.0032,119
Mar 13, 20251,883.001,899.001,850.001,868.001,868.0025,640
Mar 12, 20251,868.001,921.001,858.001,883.001,883.0042,123
Mar 11, 20251,882.001,886.001,837.001,868.001,868.0034,332
Mar 10, 20251,917.001,917.001,853.001,882.001,882.0024,811
Mar 9, 20251,900.001,920.001,890.001,917.001,917.0025,060
Mar 6, 20251,949.001,949.001,867.001,900.001,900.0093,788
Mar 5, 20251,989.002,041.001,945.001,949.001,949.0043,736
Mar 4, 20252,050.002,083.001,985.001,989.001,989.0058,961
Mar 3, 20252,120.002,150.002,062.002,083.002,083.0051,608
Mar 2, 20252,160.002,160.002,039.002,120.002,120.0054,707
Feb 27, 20252,097.002,160.002,097.002,160.002,160.0017,553
Feb 26, 20252,114.002,149.002,082.002,097.002,097.0028,994
Feb 25, 20252,112.002,155.002,095.002,114.002,114.0030,458
Feb 24, 20252,155.002,205.002,133.002,140.002,140.0015,790
Feb 23, 20252,206.002,206.002,155.002,182.002,182.0014,774
Feb 20, 20252,275.002,280.002,200.002,206.002,206.0034,436
Feb 19, 20252,200.002,290.002,143.002,281.002,281.0086,338
Feb 18, 20252,280.002,308.002,205.002,210.002,210.0080,337
Feb 17, 20252,374.002,374.002,209.002,302.002,302.0060,576
Feb 16, 20252,396.002,396.002,345.002,374.002,374.0019,279
Feb 13, 20252,496.002,496.002,396.002,401.002,401.0024,882
Feb 12, 20252,500.002,515.002,451.002,459.002,459.0010,655
Feb 11, 20252,540.002,543.002,479.002,500.002,500.0018,904
Feb 10, 20252,566.002,572.002,530.002,540.002,540.0011,787
Feb 9, 20252,561.002,600.002,561.002,566.002,566.008,184
Feb 6, 20252,574.002,621.002,561.002,561.002,561.0095,320
Feb 5, 20252,516.002,608.002,516.002,574.002,574.0022,313
Feb 4, 20252,484.002,520.002,454.002,516.002,516.0024,315
Feb 3, 20252,526.002,526.002,450.002,474.002,474.0027,545
Feb 2, 20252,546.002,564.002,525.002,538.002,538.0011,279
Jan 30, 20252,516.002,550.002,516.002,546.002,546.0013,837
Jan 29, 20252,519.002,519.002,495.002,516.002,516.0022,799
Jan 28, 20252,541.002,551.002,497.002,507.002,507.0018,099
Jan 27, 20252,638.002,638.002,500.002,541.002,541.0068,491
Jan 26, 20252,704.002,712.002,631.002,638.002,638.0011,305
Jan 23, 20252,600.002,704.002,600.002,704.002,704.0035,393
Jan 22, 20252,657.002,657.002,600.002,643.002,643.0023,195
Jan 21, 20252,675.002,689.002,598.002,657.002,657.0051,125
Jan 20, 20252,722.002,755.002,626.002,675.002,675.0040,392
Jan 19, 20252,795.002,804.002,710.002,722.002,722.0022,322
Jan 16, 20252,827.002,827.002,741.002,752.002,752.0027,876
Jan 15, 20252,780.002,802.002,720.002,756.002,756.0031,322
Jan 14, 20252,744.002,796.002,744.002,759.002,759.0026,779
Jan 13, 20252,743.002,785.002,681.002,741.002,741.0031,944
Jan 12, 20252,804.002,804.002,732.002,743.002,743.0018,431
Jan 9, 20252,782.002,809.002,691.002,749.002,749.0039,846
Jan 8, 20252,839.002,839.002,735.002,779.002,779.0077,862
Jan 7, 20252,684.002,800.002,684.002,760.002,760.0075,604
Jan 6, 20252,678.002,776.002,622.002,674.002,674.0087,605
Jan 5, 20252,500.002,668.002,500.002,585.002,585.0058,768
Jan 2, 20252,450.002,539.002,418.002,498.002,498.0052,012
Jan 1, 20252,318.002,463.002,318.002,421.002,421.0069,042
Dec 31, 20242,257.002,349.002,256.002,318.002,318.0060,068
Dec 30, 20242,174.002,290.002,174.002,257.002,257.0045,924
Dec 29, 20242,166.002,200.002,155.002,174.002,174.0014,769
Dec 26, 20242,196.002,220.002,101.002,155.002,155.0024,015
Dec 25, 20242,217.002,260.002,177.002,196.002,196.0025,625
Dec 24, 20242,218.002,277.002,201.002,217.002,217.0045,765
Dec 23, 20242,149.002,200.002,143.002,185.002,185.0025,355
Dec 22, 20242,118.002,177.002,123.002,138.002,138.0017,225
Dec 19, 20242,071.002,151.002,066.002,118.002,118.0036,226
Dec 18, 20242,013.002,122.002,013.002,071.002,071.0042,810
Dec 17, 20241,978.002,040.001,961.002,013.002,013.0040,101
Dec 16, 20241,950.001,979.001,947.001,978.001,978.0053,562
Dec 15, 20241,979.001,988.001,933.001,950.001,950.0021,105
Dec 12, 20242,002.002,005.001,920.001,979.001,979.0031,577
Dec 11, 20242,032.002,032.001,990.001,999.001,999.0034,477
Dec 10, 20242,099.002,099.002,017.002,032.002,032.0069,675
Dec 9, 20241,975.002,097.001,975.002,088.002,088.0066,065
Dec 8, 20241,950.002,015.001,930.001,975.001,975.00104,443
Dec 5, 20241,864.001,969.001,845.001,920.001,920.0095,797
Dec 4, 20241,820.001,870.001,820.001,826.001,826.0038,584
Dec 3, 20241,847.001,847.001,818.001,820.001,820.009,628
Dec 2, 20241,820.001,835.001,812.001,819.001,819.0024,490
Dec 1, 20241,777.001,816.001,775.001,805.001,805.0028,903
Nov 28, 20241,774.001,774.001,760.001,766.001,766.0023,844
Nov 27, 20241,737.001,776.001,737.001,767.001,767.0022,892
Nov 26, 20241,756.001,771.001,745.001,764.001,764.009,857
Nov 25, 20241,751.001,772.001,751.001,756.001,756.0018,028
Nov 24, 20241,717.001,761.001,717.001,751.001,751.0060,397
Nov 21, 20241,717.001,725.001,712.001,717.001,717.0020,998
Nov 20, 20241,722.001,727.001,704.001,717.001,717.0031,216
Nov 19, 20241,714.001,744.001,714.001,722.001,722.006,435
Nov 18, 20241,701.001,722.001,701.001,714.001,714.0035,439
Nov 17, 20241,715.001,715.001,698.001,701.001,701.0010,686
Nov 14, 20241,723.001,724.001,690.001,715.001,715.0057,648
Nov 13, 20241,750.001,757.001,711.001,723.001,723.0023,898
Nov 12, 20241,757.001,757.001,745.001,750.001,750.0011,229
Nov 11, 20241,762.001,774.001,750.001,757.001,757.0018,461
Nov 10, 20241,826.001,826.001,755.001,762.001,762.0024,644
Nov 7, 20241,766.001,826.001,741.001,826.001,826.0054,859
Nov 6, 20241,661.001,753.001,661.001,741.001,741.0036,734
Nov 5, 20241,701.001,724.001,692.001,719.001,719.0017,283
Nov 4, 20241,730.001,734.001,700.001,701.001,701.0027,892
Nov 3, 20241,712.001,749.001,690.001,730.001,730.0019,835
Oct 31, 20241,723.001,745.001,706.001,712.001,712.0013,352
Oct 30, 20241,720.001,744.001,700.001,723.001,723.0010,876
Oct 29, 20241,736.001,746.001,715.001,720.001,720.0011,053
Oct 28, 20241,728.001,746.001,723.001,727.001,727.0037,409
Oct 27, 20241,748.001,748.001,722.001,728.001,728.008,089
Oct 22, 20241,722.001,727.001,711.001,721.001,721.005,889
Oct 21, 20241,738.001,738.001,702.001,720.001,720.0010,813
Oct 20, 20241,731.001,742.001,720.001,738.001,738.006,329
Oct 15, 20241,718.001,738.001,700.001,722.001,722.0011,395
Oct 14, 20241,700.001,723.001,694.001,718.001,718.008,870
Oct 13, 20241,692.001,738.001,679.001,713.001,713.0014,903
Oct 10, 20241,730.001,744.001,684.001,692.001,692.0014,272
Oct 9, 20241,682.001,738.001,682.001,730.001,730.0011,087
Oct 8, 20241,655.001,690.001,655.001,682.001,682.0010,667
Oct 7, 20241,651.001,701.001,651.001,689.001,689.008,420
Oct 6, 20241,663.001,665.001,601.001,651.001,651.0015,628
Oct 1, 20241,666.001,691.001,652.001,663.001,663.0014,794
Sep 30, 20241,661.001,663.001,625.001,657.001,657.0014,363
Sep 29, 20241,615.001,693.001,615.001,661.001,661.0023,550
Sep 26, 20241,623.001,623.001,623.001,623.001,623.00-
Sep 25, 20241,633.001,637.001,610.001,623.001,623.003,851
Sep 24, 20241,588.001,632.001,585.001,625.001,625.006,353
Sep 23, 20241,596.001,606.001,560.001,588.001,588.0044,502
Sep 22, 20241,592.001,604.001,592.001,594.001,594.0012,519
Sep 19, 20241,649.001,649.001,580.001,588.001,588.0019,660
Sep 18, 20241,600.001,630.001,600.001,618.001,618.0020,707
Sep 17, 20241,630.001,630.001,600.001,610.001,610.0017,897
Sep 16, 20241,660.001,660.001,601.001,630.001,630.0020,947
Sep 15, 20241,657.001,696.001,657.001,660.001,660.0040,585
Sep 12, 20241,585.001,673.001,604.001,657.001,657.0046,933
Sep 11, 20241,600.001,600.001,581.001,585.001,585.008,744
Sep 10, 20241,601.001,654.001,592.001,600.001,600.0020,519
Sep 9, 20241,616.001,620.001,590.001,594.001,594.0011,017
Sep 8, 20241,600.001,632.001,600.001,616.001,616.0019,225
Sep 5, 20241,588.001,588.001,588.001,588.001,588.00-
Sep 4, 20241,548.001,653.001,548.001,588.001,588.0063,248
Sep 3, 20241,577.001,573.001,516.001,548.001,548.0042,348
Sep 2, 20241,449.001,649.001,463.001,577.001,577.0047,900
Sep 1, 20241,419.001,490.001,444.001,449.001,449.0045,408
Aug 29, 20241,382.001,427.001,374.001,419.001,419.0011,263
Aug 28, 20241,382.001,398.001,370.001,382.001,382.009,965
Aug 27, 20241,381.001,395.001,374.001,382.001,382.006,787
Aug 26, 20241,374.001,382.001,367.001,381.001,381.008,893
Aug 25, 20241,366.001,374.001,359.001,369.001,369.002,373
Aug 22, 20241,368.001,370.001,351.001,359.001,359.005,641
Aug 21, 20241,378.001,378.001,355.001,361.001,361.004,919
Aug 20, 20241,372.001,390.001,369.001,382.001,382.006,344
Aug 19, 20241,386.001,381.001,356.001,365.001,365.0010,466
Aug 18, 20241,413.001,413.001,359.001,386.001,386.005,426
Aug 15, 20241,396.001,406.001,380.001,392.001,392.0012,111
Aug 14, 20241,430.001,430.001,334.001,395.001,395.0013,977
Aug 12, 20241,401.001,400.001,355.001,371.001,371.008,047
Aug 11, 20241,380.001,412.001,380.001,401.001,401.009,075
Aug 8, 20241,391.001,410.001,390.001,393.001,393.004,950
Aug 7, 20241,376.001,396.001,372.001,391.001,391.005,252
Aug 6, 20241,367.001,387.001,367.001,376.001,376.0017,071
Aug 5, 20241,370.001,370.001,316.001,367.001,367.0026,126
Aug 4, 20241,398.001,411.001,310.001,392.001,392.0020,670
Aug 1, 20241,374.001,398.001,335.001,398.001,398.0055,048
Jul 31, 20241,356.001,400.001,338.001,374.001,374.009,793
Jul 30, 20241,374.001,368.001,343.001,356.001,356.004,521
Jul 29, 20241,374.001,406.001,348.001,374.001,374.004,526
Jul 28, 20241,478.001,478.001,360.001,374.001,374.0027,090
Jul 25, 20241,425.001,425.001,420.001,425.001,425.008,405
Jul 24, 20241,417.001,430.001,418.001,425.001,425.006,046
Jul 23, 20241,364.001,437.001,366.001,417.001,417.005,499
Jul 22, 20241,347.001,389.001,350.001,364.001,364.0015,434
Jul 21, 20241,360.001,360.001,339.001,347.001,347.005,685
Jul 18, 20241,350.001,373.001,340.001,360.001,360.0020,490
Jul 17, 20241,347.001,368.001,344.001,354.001,354.008,276
Jul 16, 20241,335.001,355.001,338.001,347.001,347.0015,161
Jul 15, 20241,347.001,350.001,315.001,335.001,335.007,887
Jul 14, 20241,329.001,352.001,326.001,347.001,347.004,438
Jul 11, 20241,284.001,346.001,285.001,329.001,329.0022,958
Jul 10, 20241,250.001,304.001,250.001,284.001,284.008,462
Jul 9, 20241,226.001,258.001,247.001,250.001,250.004,628
Jul 8, 20241,242.001,242.001,219.001,226.001,226.005,885
Jul 7, 20241,192.001,281.001,192.001,239.001,239.00129,345
Jul 4, 20241,184.001,209.001,183.001,192.001,192.0029,454
Jul 3, 20241,188.001,190.001,180.001,184.001,184.002,457
Jul 2, 20241,190.001,196.001,171.001,188.001,188.0010,273
Jul 1, 20241,189.001,238.001,165.001,190.001,190.0011,343
Jun 30, 20241,177.001,207.001,168.001,189.001,189.006,753
Jun 27, 20241,151.001,190.001,128.001,177.001,177.0012,311
Jun 26, 20241,151.001,194.001,105.001,151.001,151.0026,264
Jun 25, 20241,156.001,170.001,143.001,151.001,151.009,018
Jun 24, 20241,133.001,170.001,140.001,156.001,156.008,028
Jun 23, 20241,156.001,151.001,105.001,133.001,133.0018,660
Jun 20, 20241,184.001,195.001,136.001,156.001,156.0018,412
Jun 19, 20241,195.001,195.001,166.001,184.001,184.0012,996
Jun 18, 20241,190.001,208.001,185.001,195.001,195.0017,862
Jun 17, 20241,156.001,197.001,143.001,190.001,190.00150,045
Jun 16, 20241,161.001,196.001,149.001,158.001,158.0012,395
Jun 13, 20241,169.001,199.001,128.001,161.001,161.0021,283
Jun 10, 20241,173.001,175.001,141.001,169.001,169.0013,859
Jun 9, 20241,173.001,191.001,148.001,170.001,170.008,905
Jun 6, 20241,249.001,249.001,154.001,173.001,173.0020,551
Jun 5, 20241,294.001,294.001,239.001,249.001,249.0011,482
Jun 4, 20241,312.001,312.001,271.001,294.001,294.0028,098
Jun 3, 20241,304.001,343.001,299.001,312.001,312.0013,000
Jun 2, 20241,291.001,319.001,289.001,304.001,304.007,310
May 30, 20241,291.001,300.001,278.001,291.001,291.0011,152
May 29, 20241,316.001,316.001,285.001,291.001,291.0014,524
May 28, 20241,312.001,328.001,301.001,314.001,314.005,733
May 27, 20241,320.001,321.001,294.001,312.001,312.005,707
May 26, 20241,310.001,349.001,310.001,325.001,325.005,997
May 23, 20241,338.001,348.001,298.001,310.001,310.009,826
May 22, 20241,349.001,356.001,328.001,338.001,338.006,357
May 21, 20241,361.001,375.001,334.001,349.001,349.008,876
May 20, 20241,366.001,387.001,356.001,361.001,361.0010,026
May 19, 20241,378.001,378.001,378.001,378.001,378.00-
May 16, 20241,398.001,408.001,363.001,378.001,378.0018,818
May 15, 20241,406.001,419.001,384.001,398.001,398.0014,979
May 12, 20241,397.001,411.001,369.001,384.001,384.0024,969
May 9, 20241,379.001,394.001,370.001,376.001,376.0015,457
May 8, 20241,397.001,420.001,377.001,379.001,379.0021,600
May 7, 20241,314.001,380.001,329.001,377.001,377.0028,731
May 6, 20241,308.001,328.001,280.001,314.001,314.0092,481
May 5, 20241,305.001,355.001,288.001,308.001,308.009,559
May 2, 20241,305.001,306.001,294.001,295.001,295.0017,724
May 1, 20241,309.001,309.001,292.001,305.001,305.005,601
Apr 30, 20241,275.001,331.001,275.001,309.001,309.009,304