Avgol Industries 1953 Ltd (TLV:AVGL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 140.00
+2.60 (1.89%)
Dec 4, 2025, 5:24 PM IDT
Avgol Industries 1953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.40 | 140.00 | 137.40 | 138.30 | 138.30 | 0.66% | 521 |
| Dec 3, 2025 | 136.80 | 138.00 | 136.80 | 137.40 | 137.40 | 0.44% | 22,004 |
| Dec 2, 2025 | 136.80 | 137.20 | 136.70 | 136.80 | 136.80 | - | 178,172 |
| Dec 1, 2025 | 137.50 | 137.60 | 136.60 | 136.80 | 136.80 | -0.51% | 7,484 |
| Nov 30, 2025 | 140.10 | 140.80 | 137.40 | 137.50 | 137.50 | -1.86% | 106,206 |
| Nov 27, 2025 | 139.90 | 141.40 | 137.50 | 140.10 | 140.10 | 0.14% | 702 |
| Nov 26, 2025 | 141.80 | 141.80 | 138.00 | 139.90 | 139.90 | 0.29% | 48,664 |
| Nov 25, 2025 | 139.00 | 141.00 | 137.20 | 139.50 | 139.50 | 0.36% | 96,898 |
| Nov 24, 2025 | 138.20 | 139.30 | 139.30 | 139.00 | 139.00 | 0.58% | 1,081 |
| Nov 23, 2025 | 138.20 | 139.70 | 138.00 | 138.20 | 138.20 | - | 111,072 |
| Nov 20, 2025 | 139.00 | 141.90 | 137.90 | 138.20 | 138.20 | -0.58% | 296,923 |
| Nov 19, 2025 | 140.20 | 141.60 | 138.50 | 139.00 | 139.00 | -0.86% | 3,771 |
| Nov 18, 2025 | 140.20 | 140.20 | 138.50 | 140.20 | 140.20 | - | 32,300 |
| Nov 17, 2025 | 140.00 | 141.00 | 138.70 | 140.20 | 140.20 | 0.14% | 625 |
| Nov 16, 2025 | 143.00 | 143.00 | 138.50 | 140.00 | 140.00 | 0.57% | 16,564 |
| Nov 13, 2025 | 140.60 | 142.30 | 139.00 | 139.20 | 139.20 | -1.00% | 11,995 |
| Nov 12, 2025 | 140.30 | 141.00 | 139.00 | 140.60 | 140.60 | 0.21% | 24,678 |
| Nov 11, 2025 | 140.60 | 142.20 | 139.60 | 140.30 | 140.30 | -0.21% | 653 |
| Nov 10, 2025 | 141.00 | 141.00 | 138.60 | 140.60 | 140.60 | -0.28% | 20,689 |
| Nov 9, 2025 | 141.00 | 141.00 | 140.90 | 141.00 | 141.00 | - | 25,381 |
| Nov 6, 2025 | 138.60 | 141.00 | 138.60 | 141.00 | 141.00 | 0.50% | 13,961 |
| Nov 5, 2025 | 139.20 | 141.00 | 138.60 | 140.30 | 140.30 | 0.79% | 17,238 |
| Nov 4, 2025 | 141.00 | 141.00 | 139.10 | 139.20 | 139.20 | 0.51% | 3,435 |
| Nov 3, 2025 | 138.00 | 138.90 | 137.00 | 138.50 | 138.50 | 0.36% | 2,223 |
| Nov 2, 2025 | 137.70 | 138.00 | 135.20 | 138.00 | 138.00 | 0.22% | 102,287 |
| Oct 30, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - | 22,001 |
| Oct 29, 2025 | 138.50 | 138.50 | 135.40 | 137.70 | 137.70 | -0.58% | 4,952 |
| Oct 28, 2025 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | -0.14% | 13,347 |
| Oct 27, 2025 | 139.60 | 139.60 | 136.70 | 138.70 | 138.70 | -0.14% | 98 |
| Oct 26, 2025 | 141.00 | 141.00 | 137.90 | 138.90 | 138.90 | -1.49% | 30,347 |
| Oct 23, 2025 | 144.30 | 143.40 | 140.00 | 141.00 | 141.00 | -2.29% | 2,689 |
| Oct 22, 2025 | 143.20 | 144.30 | 144.30 | 144.30 | 144.30 | 0.77% | 5,062 |
| Oct 21, 2025 | 146.90 | 146.90 | 139.30 | 143.20 | 143.20 | -2.52% | 684 |
| Oct 20, 2025 | 148.00 | 147.00 | 146.50 | 146.90 | 146.90 | -0.74% | 4,761 |
| Oct 19, 2025 | 148.30 | 148.30 | 147.90 | 148.00 | 148.00 | -0.20% | 9,670 |
| Oct 16, 2025 | 148.00 | 148.50 | 148.00 | 148.30 | 148.30 | 0.20% | 4,476 |
| Oct 15, 2025 | 146.60 | 149.00 | 145.60 | 148.00 | 148.00 | 0.95% | 15,848 |
| Oct 12, 2025 | 150.60 | 150.60 | 144.30 | 146.60 | 146.60 | 0.27% | 22,050 |
| Oct 9, 2025 | 148.50 | 148.50 | 144.90 | 146.20 | 146.20 | 2.60% | 11,923 |
| Oct 8, 2025 | 142.40 | 142.50 | 142.50 | 142.50 | 142.50 | 0.07% | 7,933 |
| Oct 5, 2025 | 151.90 | 151.90 | 140.60 | 142.40 | 142.40 | 0.35% | 1,050 |
| Sep 30, 2025 | 140.30 | 142.00 | 138.10 | 141.90 | 141.90 | 1.14% | 43,873 |
| Sep 29, 2025 | 140.30 | 140.30 | 138.10 | 140.30 | 140.30 | - | 50,190 |
| Sep 28, 2025 | 138.00 | 140.70 | 138.00 | 140.30 | 140.30 | 1.45% | 12,400 |
| Sep 25, 2025 | 139.70 | 138.30 | 138.30 | 138.30 | 138.30 | -1.00% | 5,232 |
| Sep 21, 2025 | 140.00 | 140.00 | 137.10 | 139.70 | 139.70 | -0.21% | 123 |
| Sep 18, 2025 | 140.00 | 142.90 | 138.00 | 140.00 | 140.00 | -2.03% | 689,580 |
| Sep 17, 2025 | 143.80 | 149.50 | 141.90 | 142.90 | 142.90 | 1.28% | 23,233 |
| Sep 16, 2025 | 142.00 | 141.10 | 141.10 | 141.10 | 141.10 | -0.63% | 1,289 |
| Sep 15, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | -0.70% | 46,287 |