Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 30, 2025
514.90
520.00
505.20
511.20
511.20
-0.04%
64,395
0.55
Oct 29, 2025
507.60
514.00
507.60
511.40
511.40
+0.75%
60,738
0.53
Oct 28, 2025
526.50
526.50
502.50
507.60
507.60
-0.99%
87,175
0.76
Oct 27, 2025
513.10
515.70
504.50
512.70
512.70
-0.08%
108,273
0.96
Oct 26, 2025
510.70
518.50
506.60
513.10
513.10
+0.96%
109,370
0.98
Oct 23, 2025
504.00
510.70
504.00
508.20
508.20
+0.83%
22,826
0.20
Oct 22, 2025
503.50
509.70
502.40
504.00
504.00
+0.10%
8,858
0.08
Oct 21, 2025
507.80
515.10
501.00
503.50
503.50
-0.85%
59,327
0.53
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
Rows: