tiprankstipranks
Trending News
More News >
Avgol Industries 1953 Ltd (IL:AVGL)
:AVGL
Israel Market
Advertisement

Avgol (AVGL) Historical Prices

Compare
8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
140.30
142.00
138.10
141.90
141.90
+1.14%
43,873
1.06
Sep 29, 2025
140.30
140.30
138.10
140.30
140.30
0.00%
50,190
1.22
Sep 28, 2025
138.00
140.70
138.00
140.30
140.30
+1.45%
12,400
0.30
Sep 25, 2025
139.70
138.30
138.30
138.30
138.30
-1.00%
5,232
0.13
Sep 21, 2025
140.00
140.00
137.10
139.70
139.70
-0.21%
123
<0.01
Sep 18, 2025
140.00
142.90
138.00
140.00
140.00
-2.03%
689,580
22.92
Sep 17, 2025
143.80
149.50
141.90
142.90
142.90
+1.28%
23,233
0.78
Sep 16, 2025
142.00
141.10
141.10
141.10
141.10
-0.63%
1,289
0.04
Sep 15, 2025
140.00
142.00
140.00
142.00
142.00
-0.70%
46,287
1.59
Sep 14, 2025
143.00
143.00
143.00
143.00
143.00
-3.12%
7,080
0.24
Sep 11, 2025
147.60
147.60
147.60
147.60
147.60
0.00%
1,124
0.04
Sep 10, 2025
153.40
153.40
142.70
147.60
147.60
-3.78%
99,901
3.51
Sep 09, 2025
150.40
154.90
152.00
153.40
153.40
+1.99%
8,820
0.31
Sep 08, 2025
150.40
150.40
149.00
150.40
150.40
0.00%
34
<0.01
Sep 07, 2025
152.00
152.00
147.30
150.40
150.40
-1.05%
2,547
0.09
Sep 04, 2025
155.40
155.40
148.80
152.00
152.00
-0.13%
41,528
1.25
Sep 03, 2025
152.20
152.20
152.20
152.20
152.20
0.00%
358
0.01
Sep 02, 2025
152.20
152.20
152.20
152.20
152.20
0.00%
3,436
0.10
Sep 01, 2025
154.70
149.40
149.40
152.20
152.20
-1.62%
619
0.02
Aug 31, 2025
152.00
154.70
154.70
154.70
154.70
+1.78%
5,173
0.15
Aug 28, 2025
150.00
152.00
152.00
152.00
152.00
+1.33%
2,086
0.06
Aug 27, 2025
151.40
151.40
149.90
150.00
150.00
+0.40%
31,882
0.97
Aug 26, 2025
149.20
151.40
148.00
149.40
149.40
+0.13%
9,350
0.28
Aug 25, 2025
149.10
153.50
147.90
149.20
149.20
+0.07%
13,752
0.42
Aug 24, 2025
147.70
157.50
142.90
149.10
149.10
+0.95%
55,481
1.71
Aug 21, 2025
153.00
153.00
147.60
147.70
147.70
+1.30%
8,739
0.26
Aug 20, 2025
153.00
153.00
145.70
145.80
145.80
+0.07%
141
<0.01
Aug 19, 2025
144.00
146.50
145.00
145.70
145.70
+1.18%
7,009
0.20
Aug 18, 2025
145.40
145.40
143.80
144.00
144.00
-0.96%
12,427
0.34
Aug 17, 2025
147.50
147.60
143.70
145.40
145.40
-0.82%
14,651
0.41
Aug 14, 2025
146.50
147.60
146.40
146.60
146.60
+0.07%
41,723
1.17
Aug 13, 2025
143.60
146.90
143.60
146.50
146.50
+2.02%
12,729
0.36
Aug 12, 2025
142.70
149.60
142.70
143.60
143.60
+0.63%
10,455
0.30
Aug 11, 2025
144.40
147.00
141.60
142.70
142.70
-1.18%
67,993
1.99
Aug 10, 2025
144.00
145.00
144.00
144.40
144.40
+0.28%
11,735
0.34
Aug 07, 2025
149.50
147.50
140.90
144.00
144.00
-3.68%
373,373
13.07
Aug 06, 2025
148.90
152.00
146.40
149.50
149.50
+0.40%
14,213
0.49
Aug 05, 2025
148.70
149.00
148.40
148.90
148.90
+0.13%
16,801
0.59
Aug 04, 2025
148.40
148.70
148.70
148.70
148.70
+0.20%
6,812
0.24
Jul 31, 2025
144.20
148.90
144.20
148.40
148.40
+2.91%
3,334
0.12
Jul 30, 2025
145.70
146.90
142.20
144.20
144.20
-1.03%
6,291
0.22
Jul 29, 2025
151.00
151.00
141.70
145.70
145.70
+0.62%
3,634
0.13
Jul 28, 2025
141.60
149.60
141.60
144.80
144.80
+2.26%
1,560
0.05
Jul 27, 2025
141.30
143.80
141.40
141.60
141.60
+0.21%
1,394
0.05
Jul 24, 2025
143.20
144.00
140.20
141.30
141.30
-1.33%
51,317
1.81
Jul 23, 2025
142.90
143.80
143.00
143.20
143.20
+0.21%
3,653
0.13
Jul 22, 2025
142.90
143.80
142.80
142.90
142.90
0.00%
136,805
5.23
Jul 21, 2025
152.50
153.20
142.20
142.90
142.90
-5.43%
79,862
3.13
Jul 20, 2025
149.10
151.60
149.10
151.10
151.10
+1.34%
31,611
1.26
Jul 17, 2025
149.40
150.80
149.00
149.10
149.10
-0.20%
4,743
0.19
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