Adgar Investment & Development Ltd. ADGR
TASE · Israel · Finance
ILA 393.40+1.60 (+0.41%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 393.40 | +0.41% | ILA 391.80 | ILA 400.00 | ILA 386.10 | 26.85K |
| 2026-09-30 | ILA 391.80 | +1.56% | ILA 385.80 | ILA 397.60 | ILA 383.80 | 72.76K |
| 2026-09-29 | ILA 385.80 | +0.13% | ILA 385.30 | ILA 391.10 | ILA 378.70 | 92.73K |
| 2026-09-28 | ILA 385.30 | -1.21% | ILA 390.00 | ILA 390.00 | ILA 382.10 | 32.44K |
| 2026-09-25 | ILA 390.00 | 0.00% | ILA 390.00 | ILA 390.00 | ILA 390.00 | 0 |
| 2026-09-24 | ILA 390.00 | -1.14% | ILA 394.50 | ILA 394.40 | ILA 382.20 | 53.36K |
| 2026-09-23 | ILA 394.50 | -0.35% | ILA 395.90 | ILA 395.90 | ILA 391.00 | 55.78K |
| 2026-09-22 | ILA 395.90 | -0.48% | ILA 397.80 | ILA 404.00 | ILA 389.90 | 175.14K |
| 2026-09-21 | ILA 397.80 | 0.00% | ILA 397.80 | ILA 397.80 | ILA 397.80 | 0 |
| 2026-09-18 | ILA 397.80 | 0.00% | ILA 397.80 | ILA 397.80 | ILA 397.80 | 0 |
| 2026-09-17 | ILA 397.80 | +1.74% | ILA 391.00 | ILA 399.10 | ILA 390.90 | 114.05K |
| 2026-09-16 | ILA 391.00 | +5.33% | ILA 371.20 | ILA 393.50 | ILA 371.20 | 360.07K |
| 2026-09-15 | ILA 371.20 | +2.43% | ILA 362.40 | ILA 376.00 | ILA 351.80 | 398.78K |
| 2026-09-14 | ILA 362.40 | -0.17% | ILA 363.00 | ILA 365.00 | ILA 356.90 | 112.21K |
| 2026-09-11 | ILA 363.00 | 0.00% | ILA 363.00 | ILA 363.00 | ILA 363.00 | 0 |
| 2026-09-10 | ILA 363.00 | -5.12% | ILA 382.60 | ILA 381.50 | ILA 360.00 | 98.64K |
| 2026-09-09 | ILA 382.60 | -1.47% | ILA 388.30 | ILA 392.90 | ILA 379.60 | 38.34K |
| 2026-09-08 | ILA 388.30 | -1.25% | ILA 395.00 | ILA 395.00 | ILA 385.50 | 22.15K |
| 2026-09-07 | ILA 393.20 | +0.28% | ILA 386.00 | ILA 398.40 | ILA 384.90 | 45.43K |
| 2026-09-04 | ILA 392.10 | +0.46% | ILA 390.30 | ILA 398.80 | ILA 389.40 | 108.55K |
| 2026-09-03 | ILA 390.30 | -0.96% | ILA 394.10 | ILA 397.50 | ILA 386.10 | 58.11K |
| 2026-09-02 | ILA 394.10 | +1.76% | ILA 387.30 | ILA 398.70 | ILA 389.00 | 73.12K |
| 2026-09-01 | ILA 387.30 | +2.43% | ILA 360.10 | ILA 395.80 | ILA 360.10 | 207.79K |
| 2026-08-31 | ILA 378.10 | +0.42% | ILA 376.50 | ILA 382.10 | ILA 376.50 | 90.16K |
| 2026-08-28 | ILA 376.50 | +2.59% | ILA 367.00 | ILA 378.50 | ILA 367.00 | 50.14K |
| 2026-08-27 | ILA 367.00 | +1.61% | ILA 361.20 | ILA 367.70 | ILA 361.20 | 76.25K |
| 2026-08-26 | ILA 361.20 | -0.66% | ILA 367.00 | ILA 367.00 | ILA 360.70 | 47.68K |
| 2026-08-25 | ILA 363.60 | -0.82% | ILA 363.00 | ILA 369.80 | ILA 363.00 | 97.07K |
| 2026-08-24 | ILA 366.60 | -0.52% | ILA 368.50 | ILA 368.80 | ILA 362.00 | 54.40K |
| 2026-08-21 | ILA 368.50 | +0.11% | ILA 368.10 | ILA 368.50 | ILA 368.10 | 1.35K |
| 2026-08-20 | ILA 368.10 | +0.03% | ILA 368.00 | ILA 368.50 | ILA 367.60 | 17.70K |
| 2026-08-19 | ILA 368.00 | -0.16% | ILA 368.60 | ILA 369.80 | ILA 361.60 | 93.45K |
| 2026-08-18 | ILA 368.60 | -0.30% | ILA 362.00 | ILA 369.30 | ILA 362.00 | 32.94K |
| 2026-08-17 | ILA 369.70 | +0.35% | ILA 368.40 | ILA 372.90 | ILA 368.00 | 13.09K |
| 2026-08-14 | ILA 368.40 | -1.05% | ILA 372.30 | ILA 372.80 | ILA 365.10 | 64.78K |
| 2026-08-13 | ILA 372.30 | +1.09% | ILA 368.30 | ILA 373.40 | ILA 368.30 | 32.20K |
| 2026-08-12 | ILA 368.30 | -1.07% | ILA 372.30 | ILA 372.30 | ILA 367.10 | 41.16K |
| 2026-08-11 | ILA 372.30 | -0.08% | ILA 371.10 | ILA 374.80 | ILA 371.10 | 14.98K |
| 2026-08-10 | ILA 372.60 | -1.01% | ILA 376.40 | ILA 376.40 | ILA 371.20 | 13.61K |
| 2026-08-07 | ILA 376.40 | +0.11% | ILA 376.00 | ILA 379.10 | ILA 375.90 | 13.52K |
| 2026-08-06 | ILA 376.00 | -0.45% | ILA 377.70 | ILA 380.00 | ILA 375.20 | 89.21K |
| 2026-08-05 | ILA 377.70 | +0.40% | ILA 376.20 | ILA 380.00 | ILA 374.40 | 23.06K |
| 2026-08-04 | ILA 376.20 | -0.19% | ILA 376.90 | ILA 378.50 | ILA 372.60 | 68.06K |
| 2026-08-03 | ILA 376.90 | -0.48% | ILA 378.70 | ILA 380.80 | ILA 376.00 | 28.71K |
| 2026-07-31 | ILA 378.70 | -0.37% | ILA 380.10 | ILA 382.30 | ILA 377.00 | 45.69K |
| 2026-07-30 | ILA 380.10 | +1.58% | ILA 374.20 | ILA 382.50 | ILA 373.40 | 208.66K |
| 2026-07-29 | ILA 374.20 | -0.11% | ILA 374.60 | ILA 377.60 | ILA 372.00 | 37.23K |
| 2026-07-28 | ILA 374.60 | -0.13% | ILA 375.10 | ILA 376.10 | ILA 373.20 | 19.59K |
| 2026-07-27 | ILA 375.10 | -0.16% | ILA 375.70 | ILA 381.30 | ILA 373.80 | 46.33K |
| 2026-07-24 | ILA 375.70 | +0.16% | ILA 375.10 | ILA 379.20 | ILA 374.40 | 16.04K |
| 2026-07-22 | ILA 375.10 | -1.13% | ILA 380.00 | ILA 381.20 | ILA 372.00 | 203.94K |
| 2026-07-21 | ILA 379.40 | +0.18% | ILA 378.70 | ILA 381.80 | ILA 378.40 | 21.51K |
| 2026-07-20 | ILA 378.70 | -0.45% | ILA 380.40 | ILA 381.40 | ILA 376.00 | 103.49K |
| 2026-07-17 | ILA 380.40 | -0.08% | ILA 380.70 | ILA 383.90 | ILA 376.10 | 57.82K |
| 2026-07-16 | ILA 380.70 | +0.03% | ILA 380.60 | ILA 384.40 | ILA 377.80 | 44.30K |
| 2026-07-15 | ILA 380.60 | -0.13% | ILA 376.00 | ILA 383.40 | ILA 376.00 | 104.55K |
| 2026-07-14 | ILA 381.10 | -0.13% | ILA 381.60 | ILA 383.70 | ILA 376.50 | 50.45K |
| 2026-07-13 | ILA 381.60 | -0.68% | ILA 384.20 | ILA 384.30 | ILA 376.10 | 118.00K |
| 2026-07-10 | ILA 384.20 | -0.39% | ILA 389.90 | ILA 389.90 | ILA 382.60 | 5.98K |
| 2026-07-09 | ILA 385.70 | -0.31% | ILA 386.90 | ILA 389.70 | ILA 381.80 | 25.14K |
| 2026-07-08 | ILA 386.90 | -1.17% | ILA 391.50 | ILA 396.00 | ILA 380.50 | 32.81K |
| 2026-07-07 | ILA 391.50 | -1.61% | ILA 393.90 | ILA 397.90 | ILA 388.50 | 19.28K |
| 2026-07-06 | ILA 397.90 | +0.96% | ILA 394.10 | ILA 402.00 | ILA 392.00 | 97.14K |
| 2026-07-03 | ILA 394.10 | -0.23% | ILA 395.00 | ILA 399.80 | ILA 391.70 | 44.00K |
| 2026-07-02 | ILA 395.00 | -0.30% | ILA 396.20 | ILA 399.90 | ILA 388.00 | 52.31K |
| 2026-07-01 | ILA 396.20 | +2.03% | ILA 388.30 | ILA 399.10 | ILA 388.30 | 7.39K |
| 2026-06-30 | ILA 388.30 | -0.18% | ILA 389.00 | ILA 392.30 | ILA 381.10 | 27.23K |
| 2026-06-29 | ILA 389.00 | +0.75% | ILA 382.20 | ILA 391.00 | ILA 380.00 | 89.01K |
| 2026-06-26 | ILA 386.10 | 0.00% | ILA 386.10 | ILA 386.10 | ILA 386.10 | 0 |
| 2026-06-25 | ILA 386.10 | -0.85% | ILA 391.40 | ILA 392.80 | ILA 383.00 | 66.47K |
| 2026-06-24 | ILA 389.40 | -0.21% | ILA 390.20 | ILA 392.20 | ILA 388.00 | 10.82K |
| 2026-06-23 | ILA 390.20 | -1.24% | ILA 395.10 | ILA 397.40 | ILA 384.80 | 140.81K |
| 2026-06-22 | ILA 395.10 | -0.28% | ILA 396.20 | ILA 399.20 | ILA 391.70 | 39.19K |
| 2026-06-19 | ILA 396.20 | -0.80% | ILA 399.40 | ILA 401.80 | ILA 393.00 | 39.52K |
| 2026-06-18 | ILA 399.40 | -0.77% | ILA 415.10 | ILA 415.10 | ILA 395.60 | 122.35K |
| 2026-06-17 | ILA 402.50 | -1.15% | ILA 410.40 | ILA 410.40 | ILA 389.90 | 311.61K |
| 2026-06-16 | ILA 407.20 | -0.78% | ILA 410.40 | ILA 417.60 | ILA 402.70 | 128.70K |
| 2026-06-15 | ILA 410.40 | -2.61% | ILA 421.40 | ILA 426.00 | ILA 407.00 | 65.28K |
| 2026-06-12 | ILA 421.40 | +2.26% | ILA 412.10 | ILA 423.70 | ILA 412.70 | 20.84K |
| 2026-06-11 | ILA 412.10 | -0.10% | ILA 412.50 | ILA 416.20 | ILA 406.40 | 228.26K |
| 2026-06-10 | ILA 412.50 | -2.30% | ILA 422.20 | ILA 424.30 | ILA 408.20 | 36.10K |
| 2026-06-09 | ILA 422.20 | -0.54% | ILA 422.10 | ILA 425.50 | ILA 418.60 | 28.19K |
| 2026-06-08 | ILA 424.50 | +0.12% | ILA 415.00 | ILA 428.00 | ILA 412.00 | 37.27K |
| 2026-06-05 | ILA 424.00 | +2.71% | ILA 412.80 | ILA 425.00 | ILA 409.50 | 55.18K |
| 2026-06-04 | ILA 412.80 | -1.60% | ILA 412.10 | ILA 418.00 | ILA 406.50 | 46.31K |
| 2026-06-03 | ILA 419.50 | -0.29% | ILA 420.70 | ILA 424.20 | ILA 415.30 | 141.22K |
| 2026-06-02 | ILA 420.70 | +1.42% | ILA 414.80 | ILA 425.20 | ILA 409.90 | 128.60K |
| 2026-06-01 | ILA 414.80 | -3.13% | ILA 428.20 | ILA 426.20 | ILA 410.20 | 89.27K |
| 2026-05-29 | ILA 428.20 | +1.52% | ILA 421.80 | ILA 429.20 | ILA 422.00 | 47.48K |
| 2026-05-28 | ILA 421.80 | +0.86% | ILA 418.20 | ILA 426.10 | ILA 414.60 | 153.12K |