As of 29/04/2021  Export Table Data   Export Table Data  Excel 2003 | CSV | TSV     Price Data - ADGAR INVESTMENT & DEVELOPMENT LTD - ADGAR INV. Date Adjusted Closing Price (0.01 NIS) Closing Price (0.01 NIS) Turnover  (NIS thousands) 29/04/2021 663.90 663.90 594.56 28/04/2021 661.20 661.20 907.97 27/04/2021 651.70 651.70 416.86 26/04/2021 650.20 650.20 927.31 25/04/2021 648.20 648.20 350.38 22/04/2021 650.20 650.20 1,271.78 21/04/2021 646.80 646.80 828.59 20/04/2021 651.20 651.20 2,007.02 19/04/2021 646.10 646.10 1,986.97 18/04/2021 629 629 1,980.29 13/04/2021 626.50 626.50 469.27 12/04/2021 616.80 616.80 412.47 11/04/2021 615.90 615.90 773.50 08/04/2021 616.20 616.20 2,380.08 07/04/2021 602.60 602.60 1,419.52 06/04/2021 597.40 597.40 766.64 05/04/2021 600 600 1,463.90 04/04/2021 606.50 606.50 667.38 01/04/2021 592 592 405.82 31/03/2021 595.10 595.10 210.52 30/03/2021 595.40 595.40 295.08 29/03/2021 611.40 611.40 319.13 25/03/2021 605.30 605.30 3,549.82 24/03/2021 598.70 598.70 1,142.51 22/03/2021 588.40 588.40 1,937.89 21/03/2021 580.90 580.90 246.41 18/03/2021 575.70 582.90 511.11 17/03/2021 574.81 582 423.49 16/03/2021 582.71 590 558.24 15/03/2021 576.29 583.50 1,198.01 14/03/2021 565.03 572.10 425.99 11/03/2021 559.90 566.90 856.33 10/03/2021 548.64 555.50 258.64 09/03/2021 554.47 561.40 1,132.92 08/03/2021 546.66 553.50 171.71 07/03/2021 555.75 562.70 424.75 04/03/2021 551.11 558 1,072.83 03/03/2021 557.92 564.90 396.37 02/03/2021 558.91 565.90 461.62 01/03/2021 561.48 568.50 765.07 28/02/2021 548.24 555.10 543 25/02/2021 552.20 559.10 552.27 24/02/2021 545.38 552.20 415.18 23/02/2021 528.49 535.10 621.02 22/02/2021 529.68 536.30 785.38 21/02/2021 538.17 544.90 236.41 18/02/2021 530.37 537 828.75 17/02/2021 536.39 543.10 352.78 16/02/2021 543.50 550.30 286.50 15/02/2021 534.61 541.30 837.60 14/02/2021 532.54 539.20 980.68 11/02/2021 543.41 550.20 750.43 10/02/2021 553.68 560.60 705.55 09/02/2021 563.65 570.70 394.39 08/02/2021 567.60 574.70 4,377.56 07/02/2021 576.59 583.80 1,521.29 04/02/2021 549.13 556 5,919.25 03/02/2021 565.13 572.20 804.77 02/02/2021 569.08 576.20 947.08 01/02/2021 573.63 580.80 1,069.32 31/01/2021 573.43 580.60 528.60 28/01/2021 584.99 592.30 1,033.91 27/01/2021 578.47 585.70 854.99 26/01/2021 584.10 591.40 959.52 25/01/2021 575.01 582.20 1,890.67 24/01/2021 587.75 595.10 1,087.63 21/01/2021 602.96 610.50 1,375.67 20/01/2021 603.55 611.10 816.33 19/01/2021 612.34 620 2,617.74 18/01/2021 611.95 619.60 642.54 17/01/2021 615.40 623.10 703.24 14/01/2021 617.58 625.30 3,914.34 13/01/2021 600.49 608 2,862.12 12/01/2021 592.39 599.80 1,094.84 11/01/2021 599.11 606.60 976.15 10/01/2021 602.17 609.70 797.44 07/01/2021 590.71 598.10 1,976.45 06/01/2021 587.26 594.60 2,408.31 05/01/2021 593.68 601.10 2,041.40 04/01/2021 599.50 607 1,141.19 03/01/2021 607.40 615 1,669.29 31/12/2020 584.69 592 1,839.03 30/12/2020 582.12 589.40 2,579.32 29/12/2020 560.10 567.10 1,404.65 28/12/2020 555.36 562.30 1,743.79 27/12/2020 549.63 556.50 1,225.21 24/12/2020 536 542.70 1,161.44 23/12/2020 529.97 536.60 757.49 22/12/2020 523.16 529.70 1,283.55 21/12/2020 516.94 523.40 1,163.26 20/12/2020 528.89 535.50 979.62 17/12/2020 543.70 550.50 2,153.28 16/12/2020 530.57 537.20 2,823.43 15/12/2020 532.24 538.90 1,570.29 14/12/2020 537.38 544.10 1,183.58 13/12/2020 532.44 539.10 640.74 10/12/2020 519.50 526 727.58 09/12/2020 518.22 524.70 924.23 08/12/2020 501.63 507.90 868.05 07/12/2020 502.32 508.60 816.37 06/12/2020 499.55 505.80 942.21 03/12/2020 493.82 507 1,587.91 02/12/2020 497.52 510.80 1,066.81 01/12/2020 510.48 524.10 558.71 30/11/2020 502.78 516.20 968.20 29/11/2020 517.20 531 796.83 26/11/2020 526.94 541 1,896.07 25/11/2020 519.44 533.30 1,124.46 24/11/2020 511.84 525.50 940.55 23/11/2020 509.41 523 2,574.74 22/11/2020 499.57 512.90 2,090.32 19/11/2020 499.67 513 883.41 18/11/2020 512.62 526.30 412.57 17/11/2020 502.01 515.40 477.73 16/11/2020 498.01 511.30 2,675.10 15/11/2020 492.46 505.60 1,200.24 12/11/2020 483.40 496.30 360.14 11/11/2020 484.57 497.50 577.02 10/11/2020 474.34 487 791.82 09/11/2020 475.71 488.40 3,967.68 08/11/2020 437.23 448.90 259.18 05/11/2020 438.30 450 1,259.59 04/11/2020 437.82 449.50 1,054.44 03/11/2020 420.48 431.70 597.38 02/11/2020 425.64 437 2,025.36 01/11/2020 411.42 422.40 285.25 29/10/2020 406.65 417.50 776.29 28/10/2020 404.31 415.10 516.02 27/10/2020 413.56 424.60 1,135.46 26/10/2020 403.34 414.10 320.12 25/10/2020 397.79 408.40 427.62 22/10/2020 390.77 401.20 520.61 21/10/2020 399.25 409.90 170.90 20/10/2020 402.46 413.20 705.03 19/10/2020 416 427.10 280.77 18/10/2020 417.85 429 305.98 15/10/2020 413.76 424.80 99.18 14/10/2020 416.58 427.70 169.01 13/10/2020 407.92 418.80 225.53 12/10/2020 414.44 425.50 318.32 11/10/2020 419.90 431.10 186.84 08/10/2020 416 427.10 840.38 07/10/2020 419.21 430.40 299.07 06/10/2020 423.89 435.20 156.99 05/10/2020 420.48 431.70 296 04/10/2020 411.91 422.90 522.05 01/10/2020 400.32 411 974.96 30/09/2020 400.61 411.30 627.43 29/09/2020 394.18 404.70 802.71 24/09/2020 383.27 393.50 1,354.69 23/09/2020 386.49 396.80 601.72 22/09/2020 396.62 407.20 444.66 21/09/2020 394.38 404.90 846.70 17/09/2020 403.14 413.90 259.25 16/09/2020 410.84 421.80 380.05 15/09/2020 414.34 425.40 8,913.97 14/09/2020 406.16 417 917.54 13/09/2020 393.50 404 985.52 10/09/2020 403.05 413.80 520.98 09/09/2020 421.94 433.20 562.13 08/09/2020 433.05 444.60 652.28 07/09/2020 452.72 464.80 570.04 06/09/2020 454.86 467 485.42 03/09/2020 449.02 461 2,270.45 02/09/2020 465.48 477.90 544.86 01/09/2020 461.58 473.90 528.03 31/08/2020 461.68 474 1,151.32 30/08/2020 470.45 483 456.42 27/08/2020 464.02 476.40 839 26/08/2020 475.03 494.10 1,606.51 25/08/2020 453.11 471.30 4,504.29 24/08/2020 427.24 444.40 551.73 23/08/2020 421.19 438.10 284.73 20/08/2020 411.09 427.60 669.59 19/08/2020 417.63 434.40 745.34 18/08/2020 428.59 445.80 1,879.90 17/08/2020 418.02 434.80 765.37 16/08/2020 425.61 442.70 562.98 13/08/2020 427.15 444.30 686.55 12/08/2020 442.05 459.80 849.90 11/08/2020 447.24 465.20 1,453.81 10/08/2020 436.47 454 2,086.96 09/08/2020 423.01 440 1,267.70 06/08/2020 406.67 423 5,771.79 05/08/2020 399.17 415.20 1,032.61 04/08/2020 373.21 388.20 1,307.91 03/08/2020 360.24 374.70 606.06 02/08/2020 352.06 366.20 1,073.64 29/07/2020 349.85 363.90 981.60 28/07/2020 335.82 349.30 649.26 27/07/2020 333.22 346.60 760.80 26/07/2020 333.22 346.60 255.32 23/07/2020 338.70 352.30 3,265.32 22/07/2020 358.02 372.40 497.23 21/07/2020 358.02 372.40 784.72 20/07/2020 351.29 365.40 1,065.41 19/07/2020 356.20 370.50 618.88 16/07/2020 363.79 378.40 559.58 15/07/2020 374.66 389.70 436.15 14/07/2020 370.62 385.50 665.10 13/07/2020 366.87 381.60 521.25 12/07/2020 364.47 379.10 230.48 09/07/2020 368.22 383 1,134.13 08/07/2020 368.22 383 660.25 07/07/2020 388.02 403.60 636.77 06/07/2020 399.65 415.70 1,244.50 05/07/2020 391.87 407.60 721.16 02/07/2020 414.36 431 1,974.49 01/07/2020 399.17 415.20 844.26 30/06/2020 377.25 392.40 968.19 29/06/2020 367.54 382.30 1,832.46 28/06/2020 374.66 389.70 374.57 25/06/2020 393.31 409.10 1,021.30 24/06/2020 401.29 417.40 1,335.11 23/06/2020 399.75 415.80 1,019.74 22/06/2020 385.90 401.40 3,839.47 21/06/2020 387.92 403.50 743.10 18/06/2020 390.23 405.90 2,062.91 17/06/2020 397.35 413.30 385.21 16/06/2020 414.65 431.30 2,252.34 15/06/2020 392.25 408 1,310.44 14/06/2020 398.69 414.70 853.94 11/06/2020 398.98 415 1,584.02 10/06/2020 415.71 432.40 771.34 09/06/2020 432.63 450 1,323.75 08/06/2020 442.15 459.90 1,388.06 04/06/2020 427.82 452 2,386.58 03/06/2020 428.67 452.90 1,776.03 02/06/2020 450.16 475.60 1,174.22 01/06/2020 459.15 485.10 1,228.91 31/05/2020 468.90 495.40 690.94 27/05/2020 485.75 513.20 908.19 26/05/2020 503.35 531.80 1,082.18 25/05/2020 505.62 534.20 3,741.09 24/05/2020 483.10 510.40 969.78 21/05/2020 458.01 483.90 1,279.15 20/05/2020 475.24 502.10 1,154.38 19/05/2020 485.65 513.10 629.61 18/05/2020 483.95 511.30 2,161.73 17/05/2020 463.60 489.80 2,126.87 14/05/2020 449.59 475 2,168.62 13/05/2020 480.73 507.90 870.98 12/05/2020 493.03 520.90 1,624.41 11/05/2020 511.11 540 512.09 10/05/2020 529.19 559.10 311.17 07/05/2020 521.05 550.50 1,126.45 06/05/2020 523.32 552.90 539.55 05/05/2020 518.50 547.80 716.61 04/05/2020 511.11 540 1,025.87 03/05/2020 527.30 557.10 1,004.70  Export Table Data   Export Table Data  Excel 2003 | CSV | TSV Registered Users Only As part of TASE websites' services improvement, this service is available to My TASE users only Sign In Register