Avgol Industries 1953 Ltd (TLV:AVGL)
152.00
+2.00 (1.33%)
Aug 28, 2025, 5:24 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 151.40 | 151.40 | 149.90 | 150.00 | 150.00 | 0.40% | 31,882 |
Aug 26, 2025 | 149.20 | 151.40 | 148.00 | 149.40 | 149.40 | 0.13% | 9,350 |
Aug 25, 2025 | 149.10 | 153.50 | 147.90 | 149.20 | 149.20 | 0.07% | 13,752 |
Aug 24, 2025 | 147.70 | 157.50 | 142.90 | 149.10 | 149.10 | 0.95% | 55,481 |
Aug 21, 2025 | 153.00 | 153.00 | 147.60 | 147.70 | 147.70 | 1.30% | 8,739 |
Aug 20, 2025 | 153.00 | 153.00 | 145.70 | 145.80 | 145.80 | 0.07% | 141 |
Aug 19, 2025 | 144.00 | 146.50 | 144.00 | 145.70 | 145.70 | 1.18% | 7,009 |
Aug 18, 2025 | 145.40 | 145.40 | 143.80 | 144.00 | 144.00 | -0.96% | 12,427 |
Aug 17, 2025 | 147.50 | 147.60 | 143.70 | 145.40 | 145.40 | -0.82% | 14,651 |
Aug 14, 2025 | 146.50 | 147.60 | 146.40 | 146.60 | 146.60 | 0.07% | 41,723 |
Aug 13, 2025 | 143.60 | 146.90 | 143.60 | 146.50 | 146.50 | 2.02% | 12,729 |
Aug 12, 2025 | 142.70 | 149.60 | 142.70 | 143.60 | 143.60 | 0.63% | 10,455 |
Aug 11, 2025 | 144.40 | 147.00 | 141.60 | 142.70 | 142.70 | -1.18% | 67,993 |
Aug 10, 2025 | 144.00 | 145.00 | 144.00 | 144.40 | 144.40 | 0.28% | 11,735 |
Aug 7, 2025 | 149.50 | 149.50 | 140.90 | 144.00 | 144.00 | -3.68% | 373,373 |
Aug 6, 2025 | 148.90 | 152.00 | 146.40 | 149.50 | 149.50 | 0.40% | 14,213 |
Aug 5, 2025 | 148.70 | 149.00 | 148.40 | 148.90 | 148.90 | 0.13% | 16,801 |
Aug 4, 2025 | 148.40 | 148.70 | 148.40 | 148.70 | 148.70 | 0.20% | 6,812 |
Jul 31, 2025 | 144.20 | 148.90 | 144.20 | 148.40 | 148.40 | 2.91% | 3,334 |
Jul 30, 2025 | 145.70 | 146.90 | 142.20 | 144.20 | 144.20 | -1.03% | 6,291 |
Jul 29, 2025 | 151.00 | 151.00 | 141.70 | 145.70 | 145.70 | 0.62% | 3,634 |
Jul 28, 2025 | 141.60 | 149.60 | 141.60 | 144.80 | 144.80 | 2.26% | 1,560 |
Jul 27, 2025 | 141.30 | 143.80 | 141.30 | 141.60 | 141.60 | 0.21% | 1,394 |
Jul 24, 2025 | 143.20 | 144.00 | 140.20 | 141.30 | 141.30 | -1.33% | 51,317 |
Jul 23, 2025 | 142.90 | 143.80 | 142.90 | 143.20 | 143.20 | 0.21% | 3,653 |
Jul 22, 2025 | 142.90 | 143.80 | 142.80 | 142.90 | 142.90 | - | 136,805 |
Jul 21, 2025 | 152.50 | 153.20 | 142.20 | 142.90 | 142.90 | -5.43% | 79,862 |
Jul 20, 2025 | 149.10 | 151.60 | 149.10 | 151.10 | 151.10 | 1.34% | 31,611 |
Jul 17, 2025 | 149.40 | 150.80 | 149.00 | 149.10 | 149.10 | -0.20% | 4,743 |
Jul 16, 2025 | 145.10 | 150.50 | 145.00 | 149.40 | 149.40 | 2.96% | 14,400 |
Jul 15, 2025 | 145.60 | 145.70 | 142.70 | 145.10 | 145.10 | -0.34% | 38,900 |
Jul 14, 2025 | 146.60 | 146.60 | 144.70 | 145.60 | 145.60 | -0.68% | 9,059 |
Jul 13, 2025 | 147.10 | 150.20 | 144.70 | 146.60 | 146.60 | -0.34% | 7,810 |
Jul 10, 2025 | 147.50 | 148.10 | 146.60 | 147.10 | 147.10 | -0.27% | 3,547 |
Jul 9, 2025 | 148.60 | 148.60 | 146.60 | 147.50 | 147.50 | -0.74% | 732 |
Jul 8, 2025 | 150.00 | 150.00 | 146.00 | 148.60 | 148.60 | -0.93% | 5,765 |
Jul 7, 2025 | 150.00 | 150.20 | 149.80 | 150.00 | 150.00 | 0.27% | 17,570 |
Jul 6, 2025 | 149.60 | 149.60 | 148.70 | 149.60 | 149.60 | - | 15,190 |
Jul 3, 2025 | 149.00 | 150.20 | 148.00 | 149.60 | 149.60 | 0.40% | 44,708 |
Jul 2, 2025 | 147.40 | 150.00 | 147.40 | 149.00 | 149.00 | 1.09% | 219,814 |
Jul 1, 2025 | 146.20 | 148.00 | 145.30 | 147.40 | 147.40 | 0.82% | 30,820 |
Jun 30, 2025 | 145.70 | 148.00 | 145.00 | 146.20 | 146.20 | 0.34% | 168,312 |
Jun 29, 2025 | 148.30 | 148.30 | 145.30 | 145.70 | 145.70 | -1.75% | 6,563 |
Jun 26, 2025 | 148.00 | 149.20 | 146.10 | 148.30 | 148.30 | 0.20% | 14,888 |
Jun 25, 2025 | 145.70 | 148.50 | 145.20 | 148.00 | 148.00 | 1.58% | 4,875 |
Jun 24, 2025 | 145.50 | 147.80 | 145.50 | 145.70 | 145.70 | 0.14% | 7,400 |
Jun 23, 2025 | 148.70 | 148.70 | 144.00 | 145.50 | 145.50 | -2.15% | 2,164 |
Jun 22, 2025 | 148.00 | 149.00 | 148.00 | 148.70 | 148.70 | 0.47% | 5,880 |
Jun 19, 2025 | 148.40 | 148.40 | 145.50 | 148.00 | 148.00 | -0.27% | 1,045 |
Jun 18, 2025 | 147.00 | 148.90 | 147.00 | 148.40 | 148.40 | 0.95% | 8,958 |