Adgar Investment & Development Ltd. (IL:ADGR)
TASE:ADGR
Want to see IL:ADGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
435.30
435.60
430.10
432.30
432.30
-0.69%
68,057
0.96
Apr 29, 2026
431.10
437.90
431.10
435.30
435.30
+0.97%
82,018
1.15
Apr 28, 2026
432.50
436.60
430.00
431.10
431.10
-0.32%
28,107
0.38
Apr 27, 2026
430.60
435.30
428.70
432.50
432.50
+0.44%
61,946
0.84
Apr 24, 2026
432.50
436.60
426.10
430.60
430.60
-0.44%
52,193
0.71
Apr 23, 2026
436.90
443.30
431.40
432.50
432.50
-1.01%
87,859
1.22
Apr 20, 2026
432.50
446.40
433.00
436.90
436.90
+1.02%
162,213
2.30
Apr 17, 2026
432.00
451.00
430.00
432.50
432.50
-1.44%
50,334
0.70
Apr 16, 2026
441.90
443.00
435.00
438.80
438.80
-0.70%
29,562
0.41
Apr 15, 2026
449.60
450.90
439.80
441.90
441.90
-1.71%
52,619
0.74
Apr 14, 2026
444.10
463.60
444.10
449.60
449.60
+1.24%
15,591
0.22
Apr 13, 2026
449.40
472.60
441.30
444.10
444.10
-1.18%
12,136
0.17
Apr 10, 2026
434.75
457.12
434.75
449.40
449.40
+0.97%
44,011
0.60
Apr 09, 2026
444.03
458.78
440.61
445.10
445.10
+0.24%
39,904
0.52
Apr 06, 2026
438.56
449.40
437.19
444.03
444.03
+1.25%
34,327
0.44
Apr 03, 2026
432.50
465.03
432.50
438.56
438.56
+1.40%
20,743
0.26
Mar 31, 2026
429.18
446.28
428.69
432.50
432.50
+0.77%
28,353
0.36
Mar 30, 2026
434.84
441.59
423.22
429.18
429.18
-1.44%
148,240
1.90
Mar 27, 2026
445.79
446.37
430.74
435.43
435.43
-2.32%
74,402
0.95
Mar 26, 2026
447.45
453.31
445.49
445.79
445.79
-1.32%
100,160
1.30
Mar 25, 2026
467.96
467.96
447.45
451.75
451.75
+1.43%
99,645
1.18
Mar 24, 2026
461.13
461.13
440.61
445.40
445.40
-1.81%
54,138
0.64
Mar 23, 2026
450.28
460.15
439.92
453.60
453.60
+0.74%
49,813
0.59
Mar 20, 2026
443.73
454.29
440.61
450.28
450.28
+1.47%
9,800
0.11
Mar 19, 2026
439.63
447.35
433.38
443.74
443.74
+1.59%
47,678
0.55
Mar 18, 2026
441.59
454.29
429.57
436.80
436.80
-1.08%
84,344
0.99
Mar 17, 2026
435.04
454.09
432.40
441.59
441.59
+1.50%
13,537
0.16
Mar 16, 2026
431.62
440.02
428.98
435.04
435.04
+0.79%
46,052
0.54
Mar 13, 2026
427.71
433.57
423.02
431.62
431.62
+0.91%
50,475
0.59
Mar 12, 2026
431.43
431.82
423.12
427.71
427.71
-0.86%
50,006
0.59
Mar 11, 2026
435.43
438.07
425.56
431.43
431.43
-0.92%
61,105
0.72
Mar 10, 2026
433.77
437.97
428.89
435.43
435.43
-0.60%
59,041
0.70
Mar 09, 2026
444.91
444.91
432.89
438.07
438.07
-1.54%
38,378
0.45
Mar 06, 2026
452.53
452.53
440.71
444.91
444.91
+0.49%
22,367
0.26
Mar 05, 2026
435.82
448.33
435.82
442.76
442.76
+1.59%
78,894
0.93
Mar 04, 2026
444.42
448.23
432.79
435.82
435.82
-1.74%
64,793
0.77
Mar 02, 2026
422.53
446.96
422.44
443.54
443.54
+5.90%
113,862
1.37
Feb 27, 2026
422.73
429.76
414.91
418.82
418.82
-0.92%
54,764
0.65
Feb 26, 2026
426.83
431.91
412.28
422.73
422.73
-0.96%
121,091
1.47
Feb 25, 2026
444.22
444.22
403.39
426.83
426.83
-0.43%
224,732
2.84
Feb 24, 2026
440.41
444.03
421.85
428.69
428.69
-2.66%
109,348
1.41
Feb 23, 2026
441.59
443.83
435.33
440.41
440.41
-0.27%
81,372
1.05
Feb 20, 2026
428.49
444.22
428.49
441.59
441.59
+2.54%
37,171
0.48
Feb 19, 2026
436.60
437.68
427.32
430.64
430.64
-1.36%
170,587
2.26
Feb 18, 2026
439.73
449.99
429.47
436.60
436.60
-1.67%
80,951
1.06
Feb 17, 2026
449.60
453.02
440.32
444.03
444.03
-1.24%
32,934
0.42
Feb 16, 2026
442.27
456.63
439.63
449.60
449.60
+1.66%
61,000
0.78
Feb 13, 2026
449.40
449.40
441.49
442.27
442.27
-1.59%
107,674
1.40
Feb 12, 2026
451.35
454.09
445.49
449.40
449.40
-0.43%
76,517
1.01
Feb 11, 2026
452.63
463.57
448.33
451.36
451.36
-1.11%
60,320
0.79
Rows: