Adgar Investment & Development Ltd. (IL:ADGR)
TASE:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
448.90
460.00
447.50
454.50
454.50
+1.25%
34,327
0.44
Apr 03, 2026
442.70
476.00
442.70
448.90
448.90
+1.40%
20,743
0.26
Mar 31, 2026
439.30
456.80
438.80
442.70
442.70
+0.77%
28,353
0.36
Mar 30, 2026
445.10
452.00
433.20
439.30
439.30
-1.44%
148,240
1.90
Mar 27, 2026
456.30
456.90
440.90
445.70
445.70
-2.32%
74,402
0.95
Mar 26, 2026
458.00
464.00
456.00
456.30
456.30
-1.32%
100,160
1.30
Mar 25, 2026
479.00
479.00
458.00
462.40
462.40
+1.43%
99,645
1.18
Mar 24, 2026
472.00
472.00
451.00
455.90
455.90
-1.81%
54,138
0.64
Mar 23, 2026
460.90
471.00
450.30
464.30
464.30
+0.74%
49,813
0.59
Mar 20, 2026
454.20
465.00
451.00
460.90
460.90
+1.48%
9,800
0.11
Mar 19, 2026
450.00
457.90
443.60
454.20
454.20
+1.59%
47,678
0.55
Mar 18, 2026
452.00
465.00
439.70
447.10
447.10
-1.08%
84,344
0.99
Mar 17, 2026
445.30
464.80
442.60
452.00
452.00
+1.50%
13,537
0.16
Mar 16, 2026
441.80
450.40
439.10
445.30
445.30
+0.79%
46,052
0.54
Mar 13, 2026
437.80
443.80
433.00
441.80
441.80
+0.91%
50,475
0.59
Mar 12, 2026
441.60
442.00
433.10
437.80
437.80
-0.86%
50,006
0.59
Mar 11, 2026
445.70
448.40
435.60
441.60
441.60
-0.92%
61,105
0.72
Mar 10, 2026
444.00
448.30
439.00
445.70
445.70
-0.60%
59,041
0.70
Mar 09, 2026
455.40
455.40
443.10
448.40
448.40
-1.54%
38,378
0.45
Mar 06, 2026
463.20
463.20
451.10
455.40
455.40
+0.49%
22,367
0.26
Mar 05, 2026
446.10
458.90
446.10
453.20
453.20
+1.59%
78,894
0.93
Mar 04, 2026
454.90
458.80
443.00
446.10
446.10
-1.74%
64,793
0.77
Mar 02, 2026
432.50
457.50
432.40
454.00
454.00
+5.90%
113,862
1.37
Feb 27, 2026
432.70
439.90
424.70
428.70
428.70
-0.92%
54,764
0.65
Feb 26, 2026
436.90
442.10
422.00
432.70
432.70
-0.96%
121,091
1.47
Feb 25, 2026
454.70
454.70
412.90
436.90
436.90
-0.43%
224,732
2.84
Feb 24, 2026
450.80
454.50
431.80
438.80
438.80
-2.66%
109,348
1.41
Feb 23, 2026
452.00
454.30
445.60
450.80
450.80
-0.27%
81,372
1.05
Feb 20, 2026
438.60
454.70
438.60
452.00
452.00
+2.54%
37,171
0.48
Feb 19, 2026
446.90
448.00
437.40
440.80
440.80
-1.36%
170,587
2.26
Feb 18, 2026
450.10
460.60
439.60
446.90
446.90
-1.67%
80,951
1.06
Feb 17, 2026
460.20
463.70
450.70
454.50
454.50
-1.24%
32,934
0.42
Feb 16, 2026
452.70
467.40
450.00
460.20
460.20
+1.66%
61,000
0.78
Feb 13, 2026
460.00
460.00
451.90
452.70
452.70
-1.59%
107,674
1.40
Feb 12, 2026
462.00
464.80
456.00
460.00
460.00
-0.43%
76,517
1.01
Feb 11, 2026
463.30
474.50
458.90
462.00
462.00
-1.11%
60,320
0.79
Feb 10, 2026
470.00
481.40
465.30
467.20
467.20
-0.60%
39,238
0.51
Feb 09, 2026
468.00
481.60
468.00
470.00
470.00
+0.43%
30,514
0.40
Feb 06, 2026
456.00
468.80
455.00
468.00
468.00
+2.63%
82,634
1.09
Feb 05, 2026
460.00
461.60
456.00
456.00
456.00
-0.87%
138,803
1.87
Feb 04, 2026
467.00
469.50
457.00
460.00
460.00
-1.50%
82,660
1.06
Feb 03, 2026
468.90
469.30
461.00
467.00
467.00
-0.41%
72,607
0.93
Feb 02, 2026
471.20
475.90
460.00
468.90
468.90
-0.49%
103,849
1.33
Jan 30, 2026
472.90
477.70
465.20
471.20
471.20
-0.36%
33,023
0.42
Jan 29, 2026
477.00
487.10
465.70
472.90
472.90
-0.86%
51,845
0.66
Jan 28, 2026
479.60
486.60
472.70
477.00
477.00
-0.54%
58,684
0.75
Jan 27, 2026
483.00
492.40
478.00
479.60
479.60
-1.50%
95,782
1.24
Jan 26, 2026
490.00
493.00
485.00
486.90
486.90
-0.23%
61,839
0.79
Jan 23, 2026
497.80
497.80
483.10
488.00
488.00
+0.41%
30,213
0.38
Jan 22, 2026
472.00
499.00
472.00
486.00
486.00
+6.21%
304,695
4.01
Rows: