Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 25, 2025
518.00
528.50
513.60
524.30
524.30
+1.27%
119,295
2.26
Jun 24, 2025
515.20
521.70
515.20
517.70
517.70
+0.49%
61,680
1.17
Jun 23, 2025
521.00
525.00
513.20
515.20
515.20
-0.52%
31,569
0.60
Jun 22, 2025
520.40
530.30
510.00
517.90
517.90
-0.48%
52,278
0.99
Jun 19, 2025
516.90
523.00
514.50
520.40
520.40
+0.68%
10,693
0.20
Jun 18, 2025
505.70
519.90
505.70
516.90
516.90
+2.21%
80,899
1.52
Jun 17, 2025
478.00
509.90
470.10
505.70
505.70
+5.79%
127,123
2.44
Jun 16, 2025
465.20
480.00
465.20
478.00
478.00
+2.75%
51,460
0.97
Jun 15, 2025
464.10
471.70
456.50
465.20
465.20
+0.24%
10,194
0.19
Jun 12, 2025
481.70
477.80
461.10
464.10
464.10
-3.65%
18,039
0.34
Jun 11, 2025
483.50
485.40
477.40
481.70
481.70
-0.37%
16,472
0.31
Jun 10, 2025
475.00
485.00
473.20
483.50
483.50
+0.94%
52,215
0.98
Jun 09, 2025
462.20
480.00
454.80
479.00
479.00
+3.63%
112,826
2.17
Jun 08, 2025
457.70
477.60
457.70
462.20
462.20
+1.38%
48,378
0.94
Jun 05, 2025
460.00
460.00
454.00
455.90
455.90
-0.89%
6,884
0.13
Jun 04, 2025
458.50
462.20
454.00
460.00
460.00
+0.33%
37,213
0.72
Jun 03, 2025
463.50
468.10
451.70
458.50
458.50
-1.08%
36,938
0.71
May 29, 2025
458.50
474.50
458.50
463.50
463.50
+2.03%
14,886
0.28
May 28, 2025
451.80
458.50
450.70
454.30
454.30
+0.80%
8,965
0.17
May 27, 2025
456.60
452.00
448.00
450.70
450.70
-1.29%
43,817
0.84
May 26, 2025
456.10
457.20
447.40
456.60
456.60
+0.11%
97,531
1.91
May 25, 2025
460.10
456.70
453.00
456.10
456.10
-0.87%
63,244
1.26
May 22, 2025
469.70
469.50
455.10
460.10
460.10
-2.04%
24,978
0.50
May 21, 2025
480.10
480.10
466.30
469.70
469.70
-2.17%
26,806
0.53
May 20, 2025
481.60
486.00
479.40
480.10
480.10
-0.31%
15,328
0.30
May 19, 2025
478.60
488.00
473.90
481.60
481.60
+0.63%
156,797
3.19
May 18, 2025
471.30
483.20
472.70
478.60
478.60
+1.55%
21,130
0.43
May 15, 2025
455.20
475.00
455.00
471.30
471.30
+1.35%
97,058
2.01
May 14, 2025
437.90
469.60
437.90
465.00
465.00
+6.19%
61,787
1.29
Rows: