Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
Oct 20, 2025
510.00
518.30
506.40
507.80
507.80
-0.43%
18,215
0.16
Oct 19, 2025
519.20
523.00
502.90
510.00
510.00
-1.77%
43,345
0.36
Oct 16, 2025
523.40
524.50
516.30
519.20
519.20
-0.80%
80,107
0.68
Oct 15, 2025
518.50
529.00
509.50
523.40
523.40
+1.41%
112,969
0.97
Oct 12, 2025
520.00
520.00
500.90
516.10
516.10
+0.21%
171,789
1.47
Oct 09, 2025
512.00
523.70
505.00
515.00
515.00
+2.08%
213,526
1.86
Oct 08, 2025
505.00
505.00
490.00
504.50
504.50
+1.55%
116,422
1.02
Oct 05, 2025
499.90
517.50
492.00
496.80
496.80
-0.62%
171,385
1.53
Sep 30, 2025
499.90
519.00
494.00
499.90
499.90
0.00%
362,197
3.39
Sep 29, 2025
491.00
505.00
490.70
499.90
499.90
+1.81%
151,869
1.45
Sep 28, 2025
481.50
498.00
485.30
491.00
491.00
+1.97%
35,235
0.33
Sep 25, 2025
474.60
498.00
474.60
481.50
481.50
+1.45%
140,769
1.34
Sep 21, 2025
484.10
488.30
473.30
474.60
474.60
-1.96%
124,606
1.21
Sep 18, 2025
482.40
488.00
475.80
484.10
484.10
+0.35%
209,373
2.08
Sep 17, 2025
490.40
504.80
467.80
482.40
482.40
-1.63%
400,341
4.23
Sep 16, 2025
496.80
496.80
480.00
490.40
490.40
-1.29%
264,795
2.89
Sep 15, 2025
506.30
506.30
493.00
496.80
496.80
-1.88%
119,036
1.30
Sep 14, 2025
518.10
518.10
504.10
506.30
506.30
-1.94%
115,155
1.27
Sep 11, 2025
519.50
519.10
513.00
516.30
516.30
-0.62%
134,094
1.51
Sep 10, 2025
522.70
524.00
518.30
519.50
519.50
-0.61%
87,920
1.00
Sep 09, 2025
515.00
523.90
512.80
522.70
522.70
+3.69%
272,286
3.25
Sep 08, 2025
541.40
541.40
501.10
504.10
504.10
-6.89%
1,845,264
33.38
Sep 07, 2025
539.80
544.50
539.80
541.40
541.40
+0.30%
4,398
0.08
Sep 04, 2025
531.90
544.70
533.10
539.80
539.80
+1.49%
34,982
0.61
Sep 03, 2025
530.00
537.00
527.10
531.90
531.90
+0.36%
25,036
0.44
Sep 02, 2025
529.00
530.00
515.70
530.00
530.00
+0.19%
163,259
2.97
Sep 01, 2025
537.70
537.70
518.50
529.00
529.00
-1.62%
103,047
1.91
Aug 31, 2025
540.50
540.50
536.50
537.70
537.70
-0.52%
6,714
0.12
Aug 28, 2025
536.40
543.80
536.40
540.50
540.50
+0.17%
12,122
0.22
Aug 27, 2025
536.60
542.50
536.60
539.60
539.60
+0.56%
106,361
2.01
Aug 26, 2025
535.30
539.80
535.30
536.60
536.60
+0.24%
24,874
0.46
Aug 25, 2025
528.60
542.00
528.50
535.30
535.30
+1.27%
87,094
1.62
Aug 24, 2025
519.10
531.90
519.10
528.60
528.60
+1.83%
49,442
0.93
Aug 21, 2025
518.80
522.00
513.20
519.10
519.10
+0.06%
20,903
0.39
Aug 20, 2025
517.00
520.90
509.70
518.80
518.80
-0.15%
16,754
0.31
Aug 19, 2025
522.70
525.20
517.60
519.60
519.60
-0.59%
14,906
0.27
Aug 18, 2025
520.00
524.20
520.00
522.70
522.70
+0.52%
4,594
0.08
Aug 17, 2025
530.10
520.00
520.00
520.00
520.00
-1.91%
2,433
0.04
Aug 14, 2025
524.70
530.90
526.30
530.10
530.10
+1.03%
9,025
0.15
Aug 13, 2025
516.80
529.00
514.80
524.70
524.70
+1.53%
13,260
0.23
Aug 12, 2025
523.70
523.70
516.00
516.80
516.80
-1.22%
9,115
0.15
Aug 11, 2025
539.90
539.90
520.10
523.20
523.20
+0.71%
20,116
0.34
Aug 10, 2025
510.10
532.30
510.10
519.50
519.50
+1.84%
22,836
0.38
Aug 07, 2025
511.90
521.00
510.10
510.10
510.10
-0.31%
123,785
2.10
Aug 06, 2025
504.30
512.30
499.70
511.70
511.70
+0.63%
36,193
0.53
Aug 05, 2025
516.00
516.00
505.20
508.50
508.50
-1.45%
120,699
1.82
Aug 04, 2025
521.20
521.20
513.40
516.00
516.00
-1.00%
44,664
0.68
Jul 31, 2025
517.00
527.60
513.60
521.20
521.20
+0.81%
99,320
1.52
Jul 30, 2025
526.00
526.00
512.70
517.00
517.00
-1.71%
110,029
1.72
Jul 29, 2025
532.70
534.40
521.00
526.00
526.00
-1.26%
27,028
0.42
Rows: