Education
About Us
Working with TipRanks
Follow Us
Adgar Investment & Development Ltd. (IL:ADGR)
:ADGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 21, 2026
462.70
468.30
452.90
457.60
457.60
-1.10%
86,554
1.15
Jan 20, 2026
460.60
473.20
460.60
462.70
462.70
-2.36%
156,075
2.15
Jan 19, 2026
481.30
495.40
472.00
473.90
473.90
-1.54%
101,132
1.40
Jan 16, 2026
491.40
501.10
481.00
481.30
481.30
-2.06%
30,987
0.43
Jan 15, 2026
490.80
493.10
486.30
491.40
491.40
+0.12%
16,138
0.22
Jan 14, 2026
505.00
505.00
487.50
490.80
490.80
-0.39%
52,879
0.73
Jan 13, 2026
500.00
513.60
488.10
492.70
492.70
-1.22%
110,228
1.52
Jan 12, 2026
493.00
500.10
493.00
498.80
498.80
+0.12%
61,297
0.82
Jan 09, 2026
493.40
502.00
488.10
498.20
498.20
+0.97%
12,029
0.15
Jan 08, 2026
499.30
502.50
491.10
493.40
493.40
-1.18%
49,030
0.62
Jan 07, 2026
499.80
503.90
494.40
499.30
499.30
-0.10%
101,155
1.27
Jan 06, 2026
498.00
502.70
493.00
499.80
499.80
+0.36%
37,914
0.45
Jan 05, 2026
489.50
504.00
485.00
498.00
498.00
+1.74%
232,624
2.78
Jan 01, 2026
473.40
499.80
473.40
489.50
489.50
+3.40%
97,257
1.18
Dec 31, 2025
485.40
489.10
473.40
473.40
473.40
-2.47%
158,288
1.92
Dec 30, 2025
482.40
488.90
477.60
485.40
485.40
+0.62%
44,243
0.53
Dec 29, 2025
480.00
484.00
471.10
482.40
482.40
+0.50%
52,669
0.61
Dec 28, 2025
475.60
484.60
469.80
480.00
480.00
+1.74%
67,053
0.73
Dec 25, 2025
468.30
477.10
468.30
471.80
471.80
-0.17%
31,115
0.33
Dec 24, 2025
473.00
476.80
467.00
472.60
472.60
-0.08%
551,601
6.24
Dec 23, 2025
485.10
487.00
459.00
473.00
473.00
-1.03%
108,830
1.23
Dec 22, 2025
480.10
484.70
474.10
477.90
477.90
-0.46%
59,157
0.66
Dec 21, 2025
484.80
491.70
473.40
480.10
480.10
-0.91%
38,596
0.43
Dec 18, 2025
480.20
494.80
472.00
484.50
484.50
+0.90%
83,229
0.89
Dec 17, 2025
483.10
484.10
478.00
480.20
480.20
-0.60%
43,257
0.35
Dec 16, 2025
485.20
495.70
481.20
483.10
483.10
-0.43%
35,041
0.29
Dec 15, 2025
487.40
488.90
483.00
485.20
485.20
-0.45%
29,050
0.24
Dec 14, 2025
498.90
498.90
483.80
487.40
487.40
+0.21%
17,020
0.14
Dec 11, 2025
485.40
494.80
483.00
486.40
486.40
+0.21%
55,753
0.45
Dec 10, 2025
484.00
490.00
483.20
485.40
485.40
+0.29%
34,113
0.27
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
Rows: