Adgar Investment & Development Ltd. (IL:ADGR)
TASE:ADGR
Want to see IL:ADGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
429.10
433.90
426.50
429.20
429.20
+0.02%
28,746
0.27
May 19, 2026
428.70
436.00
423.20
429.10
429.10
+0.09%
54,325
0.51
May 18, 2026
425.80
441.70
420.10
428.70
428.70
+0.68%
76,831
0.73
May 15, 2026
435.80
435.80
424.00
425.80
425.80
-2.29%
40,221
0.38
May 14, 2026
441.80
443.30
430.90
435.80
435.80
-1.36%
77,790
0.73
May 13, 2026
449.90
452.30
438.20
441.80
441.80
-1.80%
58,607
0.55
May 12, 2026
447.70
469.20
443.20
449.90
449.90
+0.49%
86,962
0.82
May 11, 2026
458.60
468.80
444.30
447.70
447.70
-2.38%
218,838
2.09
May 08, 2026
468.00
468.00
438.80
458.60
458.60
+3.50%
426,015
4.32
May 07, 2026
456.90
469.60
443.10
443.10
443.10
-3.02%
1,670,592
22.90
May 06, 2026
451.10
468.90
451.10
456.90
456.90
+1.29%
162,271
2.28
May 05, 2026
442.30
462.90
439.40
451.10
451.10
+1.99%
115,833
1.63
May 04, 2026
442.20
450.30
439.20
442.30
442.30
+0.02%
209,821
3.06
May 01, 2026
432.30
449.90
431.60
442.20
442.20
+2.29%
117,151
1.74
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
Rows: