Avgol Industries 1953 Ltd AVGL
TASE · Israel · Process Industries
ILA 83.50+0.10 (+0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 83.40 | -0.95% | ILA 84.20 | ILA 83.40 | ILA 83.40 | 154.49K |
| 2026-09-29 | ILA 84.20 | +0.48% | ILA 83.80 | ILA 84.40 | ILA 83.40 | 30.84K |
| 2026-09-28 | ILA 83.80 | 0.00% | ILA 83.80 | ILA 83.80 | ILA 83.40 | 10.89K |
| 2026-09-25 | ILA 83.80 | 0.00% | ILA 83.80 | ILA 83.80 | ILA 83.80 | 0 |
| 2026-09-24 | ILA 83.80 | +0.72% | ILA 83.20 | ILA 84.00 | ILA 83.40 | 4.75K |
| 2026-09-23 | ILA 83.20 | -1.54% | ILA 84.50 | ILA 86.90 | ILA 83.20 | 115.82K |
| 2026-09-22 | ILA 84.50 | -1.29% | ILA 85.60 | ILA 85.70 | ILA 83.60 | 11.36K |
| 2026-09-21 | ILA 85.60 | 0.00% | ILA 85.60 | ILA 85.60 | ILA 85.60 | 0 |
| 2026-09-18 | ILA 85.60 | 0.00% | ILA 85.60 | ILA 85.60 | ILA 85.60 | 0 |
| 2026-09-17 | ILA 85.60 | -1.04% | ILA 86.50 | ILA 86.90 | ILA 85.30 | 8.09K |
| 2026-09-16 | ILA 86.50 | +0.35% | ILA 86.20 | ILA 88.10 | ILA 85.30 | 35.74K |
| 2026-09-15 | ILA 86.20 | -2.49% | ILA 88.40 | ILA 87.50 | ILA 86.00 | 81.81K |
| 2026-09-14 | ILA 88.40 | -2.10% | ILA 90.30 | ILA 89.10 | ILA 87.20 | 15.01K |
| 2026-09-11 | ILA 90.30 | 0.00% | ILA 90.30 | ILA 90.30 | ILA 90.30 | 0 |
| 2026-09-10 | ILA 90.30 | +1.23% | ILA 89.20 | ILA 90.40 | ILA 88.70 | 4.14K |
| 2026-09-09 | ILA 89.20 | -1.00% | ILA 90.10 | ILA 89.80 | ILA 88.80 | 1.99K |
| 2026-09-08 | ILA 90.10 | +0.22% | ILA 89.90 | ILA 90.30 | ILA 90.30 | 1.11K |
| 2026-09-07 | ILA 89.90 | -1.10% | ILA 90.90 | ILA 91.20 | ILA 88.80 | 343.59K |
| 2026-09-04 | ILA 90.90 | -0.76% | ILA 91.60 | ILA 91.00 | ILA 88.90 | 4.28K |
| 2026-09-03 | ILA 91.60 | -0.76% | ILA 92.30 | ILA 92.10 | ILA 91.00 | 25.68K |
| 2026-09-02 | ILA 92.30 | 0.00% | ILA 92.30 | ILA 92.30 | ILA 92.00 | 311 |
| 2026-09-01 | ILA 92.30 | -0.97% | ILA 93.20 | ILA 93.00 | ILA 90.80 | 15.35K |
| 2026-08-31 | ILA 93.20 | +1.30% | ILA 92.00 | ILA 99.20 | ILA 92.00 | 57.13K |
| 2026-08-28 | ILA 92.00 | +0.77% | ILA 91.30 | ILA 92.00 | ILA 92.00 | 2.29K |
| 2026-08-27 | ILA 91.30 | -1.30% | ILA 92.50 | ILA 92.50 | ILA 90.70 | 150.26K |
| 2026-08-26 | ILA 92.50 | +2.78% | ILA 90.00 | ILA 92.50 | ILA 90.80 | 165.24K |
| 2026-08-25 | ILA 90.00 | -2.17% | ILA 92.00 | ILA 91.60 | ILA 89.00 | 508.99K |
| 2026-08-24 | ILA 92.00 | -0.22% | ILA 92.20 | ILA 92.20 | ILA 90.80 | 23.27K |
| 2026-08-21 | ILA 92.20 | 0.00% | ILA 92.20 | ILA 92.20 | ILA 92.20 | 107 |
| 2026-08-20 | ILA 92.20 | 0.00% | ILA 92.20 | ILA 92.60 | ILA 92.00 | 12.84K |
| 2026-08-19 | ILA 92.20 | +0.22% | ILA 92.00 | ILA 92.40 | ILA 92.00 | 28.44K |
| 2026-08-18 | ILA 92.00 | +2.22% | ILA 90.00 | ILA 93.00 | ILA 91.50 | 2.04M |
| 2026-08-17 | ILA 90.00 | -0.44% | ILA 90.40 | ILA 92.00 | ILA 90.00 | 3.01M |
| 2026-08-14 | ILA 90.40 | -1.74% | ILA 92.00 | ILA 92.00 | ILA 90.40 | 35.39K |
| 2026-08-13 | ILA 92.00 | +0.66% | ILA 92.00 | ILA 92.00 | ILA 89.60 | 12.07K |
| 2026-08-12 | ILA 91.40 | +11.19% | ILA 82.20 | ILA 94.40 | ILA 83.20 | 2.12M |
| 2026-08-11 | ILA 82.20 | 0.00% | ILA 82.20 | ILA 83.10 | ILA 82.20 | 37.13K |
| 2026-08-10 | ILA 82.20 | +0.74% | ILA 81.60 | ILA 82.30 | ILA 81.00 | 3.91K |
| 2026-08-07 | ILA 81.60 | -0.12% | ILA 81.70 | ILA 81.20 | ILA 81.20 | 340 |
| 2026-08-06 | ILA 81.70 | -2.51% | ILA 83.80 | ILA 82.20 | ILA 81.00 | 18.58K |
| 2026-08-05 | ILA 83.80 | -2.33% | ILA 85.80 | ILA 85.80 | ILA 82.10 | 39.48K |
| 2026-08-04 | ILA 85.80 | -3.16% | ILA 88.60 | ILA 87.20 | ILA 84.10 | 20.07K |
| 2026-08-03 | ILA 88.60 | +0.68% | ILA 88.00 | ILA 89.40 | ILA 87.20 | 1.11K |
| 2026-07-31 | ILA 88.00 | +0.11% | ILA 87.90 | ILA 88.90 | ILA 88.90 | 245 |
| 2026-07-30 | ILA 87.90 | -0.11% | ILA 88.00 | ILA 87.30 | ILA 87.30 | 360 |
| 2026-07-29 | ILA 88.00 | -0.11% | ILA 88.10 | ILA 87.50 | ILA 87.50 | 433 |
| 2026-07-28 | ILA 88.10 | -0.11% | ILA 88.20 | ILA 88.00 | ILA 88.00 | 1.06K |
| 2026-07-27 | ILA 88.20 | -2.11% | ILA 92.20 | ILA 92.20 | ILA 87.80 | 8.21K |
| 2026-07-24 | ILA 90.10 | +0.11% | ILA 90.00 | ILA 91.00 | ILA 91.00 | 138 |
| 2026-07-22 | ILA 90.00 | -2.28% | ILA 92.10 | ILA 90.00 | ILA 90.00 | 13.15K |
| 2026-07-21 | ILA 92.10 | +1.21% | ILA 91.00 | ILA 92.10 | ILA 90.00 | 73.43K |
| 2026-07-20 | ILA 91.00 | +0.78% | ILA 90.30 | ILA 91.00 | ILA 90.00 | 181.80K |
| 2026-07-17 | ILA 90.30 | -0.22% | ILA 90.50 | ILA 90.00 | ILA 90.00 | 664 |
| 2026-07-16 | ILA 90.50 | 0.00% | ILA 92.20 | ILA 92.20 | ILA 92.20 | 53 |
| 2026-07-15 | ILA 90.50 | -1.09% | ILA 91.50 | ILA 91.80 | ILA 90.50 | 35.25K |
| 2026-07-14 | ILA 91.50 | -2.45% | ILA 95.60 | ILA 95.60 | ILA 90.80 | 48.28K |
| 2026-07-13 | ILA 93.80 | +0.43% | ILA 93.40 | ILA 94.50 | ILA 92.10 | 972 |
| 2026-07-10 | ILA 93.40 | -1.68% | ILA 95.50 | ILA 95.50 | ILA 92.30 | 10.65K |
| 2026-07-09 | ILA 95.00 | +0.96% | ILA 94.10 | ILA 95.00 | ILA 94.90 | 2.47K |
| 2026-07-08 | ILA 94.10 | +0.43% | ILA 93.70 | ILA 94.70 | ILA 94.70 | 872 |
| 2026-07-07 | ILA 93.70 | +0.21% | ILA 93.50 | ILA 95.00 | ILA 92.50 | 1.74K |
| 2026-07-06 | ILA 93.50 | -0.11% | ILA 93.60 | ILA 93.60 | ILA 92.00 | 874 |
| 2026-07-03 | ILA 93.60 | 0.00% | ILA 92.00 | ILA 92.00 | ILA 92.00 | 35 |
| 2026-07-02 | ILA 93.60 | +0.43% | ILA 93.20 | ILA 94.10 | ILA 94.10 | 872 |
| 2026-07-01 | ILA 93.20 | -1.27% | ILA 94.40 | ILA 93.90 | ILA 90.90 | 1.70K |
| 2026-06-30 | ILA 94.40 | +1.40% | ILA 93.10 | ILA 94.60 | ILA 90.60 | 4.86K |
| 2026-06-29 | ILA 93.10 | -1.27% | ILA 93.00 | ILA 95.50 | ILA 92.50 | 21.38K |
| 2026-06-26 | ILA 94.30 | 0.00% | ILA 94.30 | ILA 94.30 | ILA 94.30 | 0 |
| 2026-06-25 | ILA 94.30 | -1.36% | ILA 95.60 | ILA 94.60 | ILA 90.70 | 7.31K |
| 2026-06-24 | ILA 95.60 | -0.93% | ILA 96.50 | ILA 95.40 | ILA 91.60 | 339 |
| 2026-06-23 | ILA 96.50 | -0.10% | ILA 94.80 | ILA 96.60 | ILA 94.80 | 10.39K |
| 2026-06-22 | ILA 96.60 | -0.62% | ILA 97.20 | ILA 98.30 | ILA 91.30 | 6.96K |
| 2026-06-19 | ILA 97.20 | 0.00% | ILA 97.20 | ILA 96.00 | ILA 96.00 | 68 |
| 2026-06-18 | ILA 97.20 | +0.41% | ILA 96.80 | ILA 97.90 | ILA 97.90 | 694 |
| 2026-06-17 | ILA 96.80 | -1.12% | ILA 97.90 | ILA 97.00 | ILA 96.10 | 8.19K |
| 2026-06-16 | ILA 97.90 | -1.11% | ILA 99.00 | ILA 99.60 | ILA 96.50 | 18.72K |
| 2026-06-15 | ILA 99.00 | +0.92% | ILA 98.10 | ILA 99.10 | ILA 98.20 | 13.38K |
| 2026-06-12 | ILA 98.10 | -0.91% | ILA 99.00 | ILA 98.80 | ILA 97.60 | 6.13K |
| 2026-06-11 | ILA 99.00 | -0.10% | ILA 99.10 | ILA 99.20 | ILA 98.00 | 4.08K |
| 2026-06-10 | ILA 99.10 | -0.30% | ILA 99.40 | ILA 98.40 | ILA 97.30 | 326 |
| 2026-06-09 | ILA 99.40 | +1.02% | ILA 98.40 | ILA 99.70 | ILA 98.30 | 2.62K |
| 2026-06-08 | ILA 98.40 | -0.20% | ILA 98.10 | ILA 98.90 | ILA 97.20 | 264.45K |
| 2026-06-05 | ILA 98.60 | -0.20% | ILA 98.80 | ILA 98.80 | ILA 98.30 | 861 |
| 2026-06-04 | ILA 98.80 | -1.50% | ILA 100.30 | ILA 100.40 | ILA 98.80 | 573.35K |
| 2026-06-03 | ILA 100.30 | -2.05% | ILA 102.40 | ILA 101.20 | ILA 99.40 | 274.58K |
| 2026-06-02 | ILA 102.40 | +0.39% | ILA 102.00 | ILA 102.70 | ILA 101.50 | 4.92K |
| 2026-06-01 | ILA 102.00 | -4.49% | ILA 106.80 | ILA 106.20 | ILA 101.80 | 92.76K |
| 2026-05-29 | ILA 106.80 | +0.28% | ILA 107.90 | ILA 107.90 | ILA 107.90 | 328 |
| 2026-05-28 | ILA 106.50 | -0.56% | ILA 107.10 | ILA 106.70 | ILA 105.50 | 40.99K |
| 2026-05-27 | ILA 107.10 | -4.29% | ILA 111.90 | ILA 113.80 | ILA 106.50 | 534.35K |