Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 28, 2025
534.70
547.50
526.30
532.70
532.70
-0.37%
29,687
0.46
Jul 27, 2025
562.00
562.00
520.00
534.70
534.70
-4.86%
76,717
1.20
Jul 24, 2025
565.90
569.80
560.00
562.00
562.00
-0.69%
35,002
0.55
Jul 23, 2025
564.20
569.50
560.00
565.90
565.90
+0.30%
96,210
1.52
Jul 22, 2025
558.50
574.40
553.70
564.20
564.20
+1.02%
83,338
1.31
Jul 21, 2025
553.30
560.00
553.10
558.50
558.50
+0.94%
41,949
0.66
Jul 20, 2025
541.80
554.30
541.80
553.30
553.30
+0.16%
13,470
0.21
Jul 17, 2025
556.50
557.00
549.30
552.40
552.40
-0.74%
20,975
0.33
Jul 16, 2025
541.80
560.30
541.80
556.50
556.50
-0.38%
30,353
0.48
Jul 15, 2025
550.50
564.20
550.50
558.60
558.60
+1.47%
11,808
0.18
Jul 14, 2025
558.20
558.20
534.70
550.50
550.50
-1.38%
24,208
0.38
Jul 13, 2025
575.00
575.00
558.00
558.20
558.20
-2.65%
31,077
0.49
Jul 10, 2025
565.60
575.00
567.80
573.40
573.40
+1.38%
50,885
0.79
Jul 09, 2025
559.40
568.90
557.20
565.60
565.60
+1.11%
29,173
0.45
Jul 08, 2025
563.00
566.80
550.00
559.40
559.40
-1.38%
475,737
8.23
Jul 07, 2025
569.00
569.60
564.10
567.20
567.20
-0.32%
37,215
0.64
Jul 06, 2025
586.00
586.00
565.00
569.00
569.00
-0.28%
21,530
0.37
Jul 03, 2025
565.50
578.00
565.50
570.60
570.60
+0.90%
176,334
3.14
Jul 02, 2025
566.00
569.20
546.20
565.50
565.50
+2.37%
90,317
1.64
Jul 01, 2025
532.00
553.00
532.00
552.40
552.40
+2.05%
48,868
0.89
Jun 30, 2025
527.80
544.00
527.10
541.30
541.30
+2.56%
56,010
1.04
Jun 29, 2025
526.20
530.00
521.60
527.80
527.80
+0.30%
31,905
0.59
Jun 26, 2025
524.30
528.00
523.80
526.20
526.20
+0.36%
25,254
0.47
Rows: