Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
Jul 02, 2025
566.00
569.20
546.20
565.50
565.50
+2.37%
90,317
1.64
Jul 01, 2025
532.00
553.00
532.00
552.40
552.40
+2.05%
48,868
0.89
Jun 30, 2025
527.80
544.00
527.10
541.30
541.30
+2.56%
56,010
1.04
Jun 29, 2025
526.20
530.00
521.60
527.80
527.80
+0.30%
31,905
0.59
Jun 26, 2025
524.30
528.00
523.80
526.20
526.20
+0.36%
25,254
0.47
Jun 25, 2025
518.00
528.50
513.60
524.30
524.30
+1.27%
119,295
2.26
Jun 24, 2025
515.20
521.70
515.20
517.70
517.70
+0.49%
61,680
1.17
Jun 23, 2025
521.00
525.00
513.20
515.20
515.20
-0.52%
31,569
0.60
Jun 22, 2025
520.40
530.30
510.00
517.90
517.90
-0.48%
52,278
0.99
Jun 19, 2025
516.90
523.00
514.50
520.40
520.40
+0.68%
10,693
0.20
Jun 18, 2025
505.70
519.90
505.70
516.90
516.90
+2.21%
80,899
1.52
Jun 17, 2025
478.00
509.90
470.10
505.70
505.70
+5.79%
127,123
2.44
Jun 16, 2025
465.20
480.00
465.20
478.00
478.00
+2.75%
51,460
0.97
Jun 15, 2025
464.10
471.70
456.50
465.20
465.20
+0.24%
10,194
0.19
Jun 12, 2025
481.70
477.80
461.10
464.10
464.10
-3.65%
18,039
0.34
Jun 11, 2025
483.50
485.40
477.40
481.70
481.70
-0.37%
16,472
0.31
Jun 10, 2025
475.00
485.00
473.20
483.50
483.50
+0.94%
52,215
0.98
Jun 09, 2025
462.20
480.00
454.80
479.00
479.00
+3.63%
112,826
2.17
Jun 08, 2025
457.70
477.60
457.70
462.20
462.20
+1.38%
48,378
0.94
Jun 05, 2025
460.00
460.00
454.00
455.90
455.90
-0.89%
6,884
0.13
Jun 04, 2025
458.50
462.20
454.00
460.00
460.00
+0.33%
37,213
0.72
Jun 03, 2025
463.50
468.10
451.70
458.50
458.50
-1.08%
36,938
0.71
May 29, 2025
458.50
474.50
458.50
463.50
463.50
+2.03%
14,886
0.28
May 28, 2025
451.80
458.50
450.70
454.30
454.30
+0.80%
8,965
0.17
May 27, 2025
456.60
452.00
448.00
450.70
450.70
-1.29%
43,817
0.84
May 26, 2025
456.10
457.20
447.40
456.60
456.60
+0.11%
97,531
1.91
May 25, 2025
460.10
456.70
453.00
456.10
456.10
-0.87%
63,244
1.26
May 22, 2025
469.70
469.50
455.10
460.10
460.10
-2.04%
24,978
0.50
May 21, 2025
480.10
480.10
466.30
469.70
469.70
-2.17%
26,806
0.53
May 20, 2025
481.60
486.00
479.40
480.10
480.10
-0.31%
15,328
0.30
May 19, 2025
478.60
488.00
473.90
481.60
481.60
+0.63%
156,797
3.19
May 18, 2025
471.30
483.20
472.70
478.60
478.60
+1.55%
21,130
0.43
May 15, 2025
455.20
475.00
455.00
471.30
471.30
+1.35%
97,058
2.01
May 14, 2025
437.90
469.60
437.90
465.00
465.00
+6.19%
61,787
1.29
May 13, 2025
431.00
441.00
431.00
437.90
437.90
+1.60%
27,789
0.58
May 12, 2025
429.30
435.80
429.30
431.00
431.00
+0.40%
46,654
0.97
May 11, 2025
432.80
438.70
422.40
429.30
429.30
-0.81%
32,988
0.62
May 08, 2025
432.30
440.80
431.70
432.80
432.80
+0.12%
63,452
1.20
May 07, 2025
415.00
436.00
415.00
432.30
432.30
+4.17%
65,998
1.26
May 06, 2025
422.70
420.60
415.00
415.00
415.00
-1.82%
609,725
13.96
May 05, 2025
428.00
427.30
417.80
422.70
422.70
-1.24%
14,344
0.33
May 04, 2025
426.30
431.90
423.70
428.00
428.00
+0.40%
19,550
0.44
Apr 29, 2025
424.50
427.70
424.50
426.30
426.30
+0.42%
49,988
1.12
Apr 28, 2025
430.70
431.90
421.30
424.50
424.50
-1.44%
26,790
0.60
Apr 27, 2025
431.00
431.90
429.00
430.70
430.70
-0.07%
18,414
0.41
Apr 24, 2025
430.40
434.20
428.10
431.00
431.00
+0.14%
59,418
1.35
Apr 23, 2025
421.60
432.80
420.60
430.40
430.40
+2.09%
65,974
1.51
Apr 22, 2025
428.40
432.10
420.20
421.60
421.60
-1.59%
32,326
0.71
Apr 21, 2025
436.60
436.60
423.50
428.40
428.40
-1.88%
50,047
1.10
Apr 20, 2025
440.80
446.80
427.80
436.60
436.60
-0.95%
96,150
2.14
Rows: