Autonomous Guard Ltd. AGRD
TASE · Israel · Finance
ILA 785.90-4.40 (-0.56%)
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 785.90 | -0.56% | ILA 790.30 | ILA 800.00 | ILA 769.00 | 17.68K |
| 2026-09-30 | ILA 790.30 | -1.09% | ILA 799.00 | ILA 798.90 | ILA 769.00 | 6.69K |
| 2026-09-29 | ILA 799.00 | +0.16% | ILA 797.70 | ILA 804.00 | ILA 790.00 | 1.20K |
| 2026-09-28 | ILA 797.70 | 0.00% | ILA 799.00 | ILA 830.00 | ILA 797.00 | 10.23K |
| 2026-09-25 | ILA 797.70 | 0.00% | ILA 797.70 | ILA 797.70 | ILA 797.70 | 0 |
| 2026-09-24 | ILA 797.70 | -2.31% | ILA 816.60 | ILA 815.60 | ILA 770.10 | 17.95K |
| 2026-09-23 | ILA 816.60 | -2.20% | ILA 845.00 | ILA 845.00 | ILA 811.00 | 5.60K |
| 2026-09-22 | ILA 835.00 | +0.91% | ILA 827.50 | ILA 888.00 | ILA 810.10 | 10.84K |
| 2026-09-21 | ILA 827.50 | 0.00% | ILA 827.50 | ILA 827.50 | ILA 827.50 | 0 |
| 2026-09-18 | ILA 827.50 | 0.00% | ILA 827.50 | ILA 827.50 | ILA 827.50 | 0 |
| 2026-09-17 | ILA 827.50 | -1.59% | ILA 840.90 | ILA 840.90 | ILA 818.00 | 2.93K |
| 2026-09-16 | ILA 840.90 | -1.90% | ILA 857.20 | ILA 916.90 | ILA 822.40 | 14.03K |
| 2026-09-15 | ILA 857.20 | -0.45% | ILA 861.10 | ILA 877.80 | ILA 835.00 | 2.34K |
| 2026-09-14 | ILA 861.10 | -4.57% | ILA 902.30 | ILA 920.00 | ILA 838.50 | 6.33K |
| 2026-09-11 | ILA 902.30 | 0.00% | ILA 902.30 | ILA 902.30 | ILA 902.30 | 0 |
| 2026-09-10 | ILA 902.30 | +5.51% | ILA 909.00 | ILA 915.10 | ILA 860.00 | 17.54K |
| 2026-09-09 | ILA 855.20 | -2.54% | ILA 919.90 | ILA 919.90 | ILA 831.00 | 20.73K |
| 2026-09-08 | ILA 877.50 | +2.56% | ILA 855.60 | ILA 898.00 | ILA 821.30 | 10.67K |
| 2026-09-07 | ILA 855.60 | +3.22% | ILA 828.90 | ILA 873.50 | ILA 801.00 | 20.27K |
| 2026-09-04 | ILA 828.90 | +1.09% | ILA 820.00 | ILA 838.20 | ILA 826.40 | 1.03K |
| 2026-09-03 | ILA 820.00 | +0.44% | ILA 816.40 | ILA 840.00 | ILA 818.00 | 17.28K |
| 2026-09-02 | ILA 816.40 | +4.99% | ILA 806.00 | ILA 852.00 | ILA 800.00 | 30.57K |
| 2026-09-01 | ILA 777.60 | -1.66% | ILA 830.00 | ILA 830.00 | ILA 770.00 | 16.74K |
| 2026-08-31 | ILA 790.70 | -2.65% | ILA 836.60 | ILA 836.60 | ILA 790.00 | 16.74K |
| 2026-08-28 | ILA 812.20 | -2.22% | ILA 839.50 | ILA 851.80 | ILA 801.00 | 25.37K |
| 2026-08-27 | ILA 830.60 | +5.74% | ILA 858.00 | ILA 945.00 | ILA 818.00 | 58.62K |
| 2026-08-26 | ILA 785.50 | -4.39% | ILA 821.60 | ILA 821.60 | ILA 782.00 | 18.44K |
| 2026-08-25 | ILA 821.60 | -0.19% | ILA 823.20 | ILA 840.30 | ILA 815.00 | 21.27K |
| 2026-08-24 | ILA 823.20 | +2.40% | ILA 803.90 | ILA 832.90 | ILA 803.90 | 10.08K |
| 2026-08-21 | ILA 803.90 | -1.39% | ILA 815.20 | ILA 836.10 | ILA 791.00 | 7.02K |
| 2026-08-20 | ILA 815.20 | -2.20% | ILA 833.50 | ILA 833.60 | ILA 810.00 | 6.47K |
| 2026-08-19 | ILA 833.50 | +0.65% | ILA 828.10 | ILA 873.50 | ILA 827.90 | 19.43K |
| 2026-08-18 | ILA 828.10 | -3.17% | ILA 897.30 | ILA 897.30 | ILA 800.00 | 28.35K |
| 2026-08-17 | ILA 855.20 | -5.00% | ILA 890.00 | ILA 890.00 | ILA 846.20 | 14.38K |
| 2026-08-14 | ILA 900.20 | +1.23% | ILA 889.30 | ILA 902.00 | ILA 899.00 | 846 |
| 2026-08-13 | ILA 889.30 | +0.10% | ILA 888.40 | ILA 906.90 | ILA 873.00 | 3.56K |
| 2026-08-12 | ILA 888.40 | -3.14% | ILA 917.20 | ILA 917.80 | ILA 881.10 | 15.70K |
| 2026-08-11 | ILA 917.20 | +1.83% | ILA 965.00 | ILA 999.90 | ILA 910.00 | 60.08K |
| 2026-08-10 | ILA 900.70 | -1.66% | ILA 974.00 | ILA 974.00 | ILA 900.00 | 7.45K |
| 2026-08-07 | ILA 915.90 | -1.37% | ILA 928.60 | ILA 932.80 | ILA 890.00 | 4.27K |
| 2026-08-06 | ILA 928.60 | -0.70% | ILA 966.00 | ILA 966.00 | ILA 911.30 | 1.62K |
| 2026-08-05 | ILA 935.10 | -2.06% | ILA 985.00 | ILA 985.00 | ILA 920.00 | 5.74K |
| 2026-08-04 | ILA 954.80 | +0.17% | ILA 985.00 | ILA 985.00 | ILA 938.50 | 1.91K |
| 2026-08-03 | ILA 953.20 | +1.62% | ILA 945.00 | ILA 979.00 | ILA 935.40 | 6.80K |
| 2026-07-31 | ILA 938.00 | +2.31% | ILA 916.80 | ILA 968.80 | ILA 913.00 | 3.73K |
| 2026-07-30 | ILA 916.80 | -1.09% | ILA 926.90 | ILA 939.00 | ILA 903.00 | 2.91K |
| 2026-07-29 | ILA 926.90 | -2.51% | ILA 950.80 | ILA 950.80 | ILA 921.00 | 2.73K |
| 2026-07-28 | ILA 950.80 | -1.99% | ILA 970.10 | ILA 970.00 | ILA 930.00 | 13.80K |
| 2026-07-27 | ILA 970.10 | +0.56% | ILA 964.70 | ILA 1,002.00 | ILA 960.00 | 4.76K |
| 2026-07-24 | ILA 964.70 | +1.28% | ILA 984.90 | ILA 992.60 | ILA 949.00 | 5.68K |
| 2026-07-22 | ILA 952.50 | -0.45% | ILA 984.90 | ILA 984.90 | ILA 950.00 | 5.28K |
| 2026-07-21 | ILA 956.80 | +3.20% | ILA 970.00 | ILA 975.00 | ILA 938.00 | 4.32K |
| 2026-07-20 | ILA 927.10 | +1.64% | ILA 912.10 | ILA 955.50 | ILA 919.00 | 6.49K |
| 2026-07-17 | ILA 912.10 | -0.82% | ILA 919.60 | ILA 919.00 | ILA 895.00 | 2.68K |
| 2026-07-16 | ILA 919.60 | +0.82% | ILA 912.10 | ILA 936.60 | ILA 903.00 | 4.65K |
| 2026-07-15 | ILA 912.10 | -0.37% | ILA 939.90 | ILA 939.90 | ILA 900.00 | 4.04K |
| 2026-07-14 | ILA 915.50 | -2.33% | ILA 937.30 | ILA 978.90 | ILA 892.00 | 33.51K |
| 2026-07-13 | ILA 937.30 | -3.13% | ILA 967.60 | ILA 985.70 | ILA 915.00 | 15.65K |
| 2026-07-10 | ILA 967.60 | -0.65% | ILA 999.90 | ILA 1,039.00 | ILA 959.10 | 5.60K |
| 2026-07-09 | ILA 973.90 | -2.10% | ILA 1,037.00 | ILA 1,037.00 | ILA 956.00 | 28.75K |
| 2026-07-08 | ILA 994.80 | -3.23% | ILA 1,038.00 | ILA 1,038.00 | ILA 981.00 | 11.45K |
| 2026-07-07 | ILA 1,028.00 | -2.47% | ILA 1,054.00 | ILA 1,056.00 | ILA 1,022.00 | 23.71K |
| 2026-07-06 | ILA 1,054.00 | +2.03% | ILA 1,050.00 | ILA 1,084.00 | ILA 1,020.00 | 67.75K |
| 2026-07-03 | ILA 1,033.00 | +0.39% | ILA 1,029.00 | ILA 1,079.00 | ILA 1,013.00 | 32.51K |
| 2026-07-02 | ILA 1,029.00 | +3.13% | ILA 997.80 | ILA 1,040.00 | ILA 957.00 | 52.45K |
| 2026-07-01 | ILA 997.80 | -2.94% | ILA 1,028.00 | ILA 1,044.00 | ILA 971.90 | 67.76K |
| 2026-06-30 | ILA 1,028.00 | -2.37% | ILA 1,038.00 | ILA 1,112.00 | ILA 1,010.00 | 179.55K |
| 2026-06-29 | ILA 1,053.00 | +12.00% | ILA 1,170.00 | ILA 1,199.00 | ILA 1,010.00 | 381.98K |
| 2026-06-26 | ILA 940.20 | 0.00% | ILA 940.20 | ILA 940.20 | ILA 940.20 | 0 |
| 2026-06-25 | ILA 940.20 | 0.00% | ILA 940.20 | ILA 940.20 | ILA 940.20 | 0 |
| 2026-06-24 | ILA 940.20 | +4.40% | ILA 900.60 | ILA 941.20 | ILA 900.60 | 19.73K |
| 2026-06-23 | ILA 900.60 | -7.14% | ILA 969.80 | ILA 925.00 | ILA 890.30 | 17.58K |
| 2026-06-22 | ILA 969.80 | -0.30% | ILA 994.90 | ILA 995.00 | ILA 926.10 | 6.58K |
| 2026-06-19 | ILA 972.70 | +3.99% | ILA 935.40 | ILA 988.00 | ILA 891.00 | 23.53K |
| 2026-06-18 | ILA 935.40 | -5.30% | ILA 987.70 | ILA 975.90 | ILA 925.00 | 26.30K |
| 2026-06-17 | ILA 987.70 | +0.22% | ILA 1,000.00 | ILA 1,006.00 | ILA 958.10 | 2.70K |
| 2026-06-16 | ILA 985.50 | -1.84% | ILA 1,005.00 | ILA 1,005.00 | ILA 980.00 | 15.38K |
| 2026-06-15 | ILA 1,004.00 | -7.81% | ILA 1,089.00 | ILA 1,050.00 | ILA 988.00 | 14.58K |
| 2026-06-12 | ILA 1,089.00 | +0.28% | ILA 1,159.00 | ILA 1,159.00 | ILA 1,086.00 | 3.06K |
| 2026-06-11 | ILA 1,086.00 | -0.09% | ILA 1,087.00 | ILA 1,125.00 | ILA 1,050.00 | 21.98K |
| 2026-06-10 | ILA 1,087.00 | -3.72% | ILA 1,129.00 | ILA 1,108.00 | ILA 999.90 | 21.76K |
| 2026-06-09 | ILA 1,129.00 | -0.96% | ILA 1,140.00 | ILA 1,186.00 | ILA 1,116.00 | 2.13K |
| 2026-06-08 | ILA 1,140.00 | +1.60% | ILA 1,198.00 | ILA 1,198.00 | ILA 1,118.00 | 7.01K |
| 2026-06-05 | ILA 1,122.00 | -1.84% | ILA 1,143.00 | ILA 1,199.00 | ILA 1,100.00 | 7.79K |
| 2026-06-04 | ILA 1,143.00 | -1.89% | ILA 1,219.00 | ILA 1,219.00 | ILA 1,134.00 | 6.02K |
| 2026-06-03 | ILA 1,165.00 | +0.34% | ILA 1,233.00 | ILA 1,233.00 | ILA 1,124.00 | 10.74K |
| 2026-06-02 | ILA 1,161.00 | +0.52% | ILA 1,155.00 | ILA 1,200.00 | ILA 1,120.00 | 16.53K |
| 2026-06-01 | ILA 1,155.00 | +0.96% | ILA 1,229.00 | ILA 1,229.00 | ILA 1,142.00 | 19.61K |
| 2026-05-29 | ILA 1,144.00 | +0.62% | ILA 1,137.00 | ILA 1,160.00 | ILA 1,115.00 | 3.16K |
| 2026-05-28 | ILA 1,137.00 | -0.26% | ILA 1,215.00 | ILA 1,215.00 | ILA 1,130.00 | 9.98K |