Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
493.40
502.00
488.10
498.20
498.20
+0.97%
12,029
0.15
Jan 08, 2026
499.30
502.50
491.10
493.40
493.40
-1.18%
49,030
0.62
Jan 07, 2026
499.80
503.90
494.40
499.30
499.30
-0.10%
101,155
1.27
Jan 06, 2026
498.00
502.70
493.00
499.80
499.80
+0.36%
37,914
0.45
Jan 05, 2026
489.50
504.00
485.00
498.00
498.00
+1.74%
232,624
2.78
Jan 01, 2026
473.40
499.80
473.40
489.50
489.50
+3.40%
97,257
1.18
Dec 31, 2025
485.40
489.10
473.40
473.40
473.40
-2.47%
158,288
1.92
Dec 30, 2025
482.40
488.90
477.60
485.40
485.40
+0.62%
44,243
0.53
Dec 29, 2025
480.00
484.00
471.10
482.40
482.40
+0.50%
52,669
0.61
Dec 28, 2025
475.60
484.60
469.80
480.00
480.00
+1.74%
67,053
0.73
Dec 25, 2025
468.30
477.10
468.30
471.80
471.80
-0.17%
31,115
0.33
Dec 24, 2025
473.00
476.80
467.00
472.60
472.60
-0.08%
551,601
6.24
Dec 23, 2025
485.10
487.00
459.00
473.00
473.00
-1.03%
108,830
1.23
Dec 22, 2025
480.10
484.70
474.10
477.90
477.90
-0.46%
59,157
0.66
Dec 21, 2025
484.80
491.70
473.40
480.10
480.10
-0.91%
38,596
0.43
Dec 18, 2025
480.20
494.80
472.00
484.50
484.50
+0.90%
83,229
0.89
Dec 17, 2025
483.10
484.10
478.00
480.20
480.20
-0.60%
43,257
0.35
Dec 16, 2025
485.20
495.70
481.20
483.10
483.10
-0.43%
35,041
0.29
Dec 15, 2025
487.40
488.90
483.00
485.20
485.20
-0.45%
29,050
0.24
Dec 14, 2025
498.90
498.90
483.80
487.40
487.40
+0.21%
17,020
0.14
Dec 11, 2025
485.40
494.80
483.00
486.40
486.40
+0.21%
55,753
0.45
Dec 10, 2025
484.00
490.00
483.20
485.40
485.40
+0.29%
34,113
0.27
Dec 09, 2025
492.00
492.00
482.10
484.00
484.00
-0.55%
72,661
0.59
Dec 08, 2025
493.50
493.50
482.90
486.70
486.70
-1.38%
66,463
0.54
Dec 07, 2025
480.30
495.00
480.10
493.50
493.50
+2.09%
49,074
0.40
Dec 04, 2025
486.90
495.40
481.00
483.40
483.40
-0.72%
11,975
0.10
Dec 03, 2025
489.00
499.00
484.30
486.90
486.90
-0.43%
52,610
0.42
Dec 02, 2025
492.70
492.70
482.50
489.00
489.00
-0.75%
36,781
0.30
Dec 01, 2025
486.70
493.00
482.00
492.70
492.70
+1.23%
79,099
0.64
Nov 30, 2025
484.90
490.90
481.50
486.70
486.70
+0.37%
28,856
0.23
Nov 27, 2025
487.00
492.10
480.20
484.90
484.90
-0.43%
27,733
0.23
Nov 26, 2025
490.20
496.10
483.40
487.00
487.00
-0.65%
17,175
0.14
Nov 25, 2025
478.00
496.00
478.00
490.20
490.20
+0.29%
78,076
0.64
Nov 24, 2025
495.00
496.00
483.10
488.80
488.80
+0.37%
25,084
0.21
Nov 23, 2025
478.40
505.80
475.30
487.00
487.00
+1.80%
40,371
0.33
Nov 20, 2025
486.00
486.00
474.00
478.40
478.40
-1.08%
140,631
1.18
Nov 19, 2025
495.80
506.20
481.50
483.60
483.60
-2.46%
114,738
0.98
Nov 18, 2025
500.00
500.50
491.70
495.80
495.80
-1.82%
86,704
0.74
Nov 17, 2025
512.30
519.00
502.00
505.00
505.00
-1.42%
41,941
0.36
Nov 16, 2025
512.70
513.90
506.60
512.30
512.30
-0.08%
17,513
0.15
Nov 13, 2025
520.00
520.00
505.20
512.70
512.70
+1.48%
61,154
0.51
Nov 12, 2025
504.30
508.00
500.10
505.20
505.20
+0.18%
59,499
0.50
Nov 11, 2025
502.50
505.70
498.50
504.30
504.30
+0.36%
33,155
0.28
Nov 10, 2025
500.20
506.40
495.40
502.50
502.50
+0.46%
37,782
0.31
Nov 09, 2025
506.00
516.60
493.20
500.20
500.20
-1.15%
50,531
0.42
Nov 06, 2025
497.80
506.00
495.10
506.00
506.00
+1.65%
310,731
2.67
Nov 05, 2025
500.50
501.50
495.30
497.80
497.80
-0.54%
93,938
0.81
Nov 04, 2025
509.20
509.20
498.00
500.50
500.50
-1.71%
83,569
0.73
Nov 03, 2025
505.10
512.00
502.00
509.20
509.20
+0.81%
50,081
0.43
Nov 02, 2025
511.20
507.70
501.00
505.10
505.10
-1.19%
39,211
0.34
Rows: