tiprankstipranks
Trending News
More News >
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Israel Market
Advertisement

Adgar Inv. (ADGR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 17, 2025
490.40
504.80
467.80
482.40
482.40
-1.63%
400,341
4.23
Sep 16, 2025
496.80
496.80
480.00
490.40
490.40
-1.29%
264,795
2.89
Sep 15, 2025
506.30
506.30
493.00
496.80
496.80
-1.88%
119,036
1.30
Sep 14, 2025
518.10
518.10
504.10
506.30
506.30
-1.94%
115,155
1.27
Sep 11, 2025
519.50
519.10
513.00
516.30
516.30
-0.62%
134,094
1.51
Sep 10, 2025
522.70
524.00
518.30
519.50
519.50
-0.61%
87,920
1.00
Sep 09, 2025
515.00
523.90
512.80
522.70
522.70
+3.69%
272,286
3.25
Sep 08, 2025
541.40
541.40
501.10
504.10
504.10
-6.89%
1,845,264
33.38
Sep 07, 2025
539.80
544.50
539.80
541.40
541.40
+0.30%
4,398
0.08
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis