Stock listing
TASE:ADGR Adgar Investment & Development Ltd. מניה
Follow Adgar Investment & Development Ltd. into a list and get an email when it puts out news.
Share price · TASE:ADGR
349.90 ILA (agorot) -6.30 (-1.8%)
Close on Nov 2, 2026
- Day range
- 349.10 – 375.60 ILA (agorot)Nov 2, 2026
- Volume
- 50,873 sharesNov 2, 2026
- Market cap
- 661.1M ILSAt the close on Nov 2, 2026 · price × 188.9M shares outstanding
- 52-week range
- 349.10 – 520.00 ILA (agorot)Lowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 287,718 ILSMedian day 51,031 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TASE:ADGR · ILA (agorot), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 349.90 | -6.30 | -1.8% | 375.60 | 375.60 | 349.10 | 50,873 | |
| 356.20 | +0.20 | +0.1% | 356.60 | 361.30 | 355.20 | 62,911 | |
| 356.00 | -12.30 | -3.3% | 360.80 | 360.80 | 354.00 | 41,824 | |
| 368.30 | -4.30 | -1.2% | 368.40 | 376.90 | 367.80 | 13,607 | |
| 372.60 | +1.40 | +0.4% | 372.60 | 372.60 | 367.00 | 14,076 | |
| 371.20 | 0.00 | 0.0% | 371.20 | 376.20 | 370.00 | 9,027 | |
| 371.20 | +2.10 | +0.6% | 369.10 | 373.70 | 366.30 | 20,871 | |
| 369.10 | -6.00 | -1.6% | 377.80 | 377.80 | 364.70 | 23,657 | |
| 375.10 | +1.70 | +0.5% | 376.40 | 382.70 | 374.40 | 12,438 | |
| 373.40 | +1.50 | +0.4% | 382.80 | 382.80 | 372.00 | 28,491 | |
| 371.90 | -8.80 | -2.3% | 384.00 | 384.00 | 370.80 | 69,259 | |
| 380.70 | +10.60 | +2.9% | 377.40 | 384.00 | 377.40 | 62,756 | |
| 370.10 | -5.90 | -1.6% | 376.00 | 376.10 | 370.10 | 54,442 | |
| 376.00 | +8.20 | +2.2% | 367.80 | 380.00 | 366.90 | 27,779 | |
| 367.80 | +6.80 | +1.9% | 361.00 | 369.50 | 361.00 | 51,189 | |
| 361.00 | -9.00 | -2.4% | 370.80 | 370.80 | 352.70 | 594,659 | |
| 370.00 | -8.10 | -2.1% | 378.10 | 378.10 | 369.00 | 50,491 | |
| 378.10 | -15.30 | -3.9% | 389.80 | 389.80 | 375.00 | 138,184 | |
| 393.40 | +1.60 | +0.4% | 391.80 | 400.00 | 386.10 | 26,846 | |
| 391.80 | +5.00 | +1.3% | 385.80 | 397.60 | 383.80 | 72,758 | |
| 386.80 | +1.10 | +0.3% | 385.30 | 391.10 | 378.70 | 92,726 | |
| 385.70 | -4.30 | -1.1% | 390.00 | 390.00 | 382.10 | 32,441 | |
| 390.00 | -4.50 | -1.1% | 394.40 | 394.40 | 382.20 | 53,362 | |
| 394.50 | -3.80 | -1.0% | 395.90 | 395.90 | 391.00 | 55,781 | |
| 398.30 | -0.80 | -0.2% | 397.80 | 404.00 | 389.90 | 175,144 | |
| 399.10 | +8.10 | +2.1% | 391.00 | 399.10 | 390.90 | 114,053 | |
| 391.00 | +19.80 | +5.3% | 371.20 | 393.50 | 371.20 | 360,072 | |
| 371.20 | +9.80 | +2.7% | 362.40 | 376.00 | 351.80 | 398,777 | |
| 361.40 | -1.60 | -0.4% | 363.00 | 365.00 | 356.90 | 112,205 | |
| 363.00 | -19.60 | -5.1% | 381.50 | 381.50 | 360.00 | 98,644 | |
| 382.60 | -5.70 | -1.5% | 388.30 | 392.90 | 379.60 | 38,336 | |
| 388.30 | -4.90 | -1.2% | 395.00 | 395.00 | 385.50 | 22,153 | |
| 393.20 | +1.10 | +0.3% | 386.00 | 398.40 | 384.90 | 45,432 | |
| 392.10 | +1.80 | +0.5% | 390.30 | 398.80 | 389.40 | 108,554 | |
| 390.30 | -3.80 | -1.0% | 394.10 | 397.50 | 386.10 | 58,107 | |
| 394.10 | +6.80 | +1.8% | 389.00 | 398.70 | 389.00 | 73,124 | |
| 387.30 | +9.20 | +2.4% | 360.10 | 395.80 | 360.10 | 207,789 | |
| 378.10 | +1.60 | +0.4% | 376.50 | 382.10 | 376.50 | 90,156 | |
| 376.50 | +9.50 | +2.6% | 367.00 | 378.50 | 367.00 | 50,135 | |
| 367.00 | +5.80 | +1.6% | 361.20 | 367.70 | 361.20 | 76,251 | |
| 361.20 | -2.40 | -0.7% | 367.00 | 367.00 | 360.70 | 47,678 | |
| 363.60 | -3.00 | -0.8% | 363.00 | 369.80 | 363.00 | 97,073 | |
| 366.60 | -1.90 | -0.5% | 368.50 | 368.80 | 362.00 | 54,401 | |
| 368.50 | +0.40 | +0.1% | 368.10 | 368.50 | 368.10 | 1,346 | |
| 368.10 | +0.10 | 0.0% | 368.00 | 368.50 | 367.60 | 17,695 | |
| 368.00 | -0.60 | -0.2% | 368.60 | 369.80 | 361.60 | 93,451 | |
| 368.60 | -1.10 | -0.3% | 362.00 | 369.30 | 362.00 | 32,942 | |
| 369.70 | +1.30 | +0.4% | 368.40 | 372.90 | 368.00 | 13,089 | |
| 368.40 | -3.90 | -1.0% | 372.30 | 372.80 | 365.10 | 64,780 | |
| 372.30 | +4.00 | +1.1% | 368.30 | 373.40 | 368.30 | 32,203 | |
| 368.30 | -4.00 | -1.1% | 372.30 | 372.30 | 367.10 | 41,157 | |
| 372.30 | -0.30 | -0.1% | 371.10 | 374.80 | 371.10 | 14,978 | |
| 372.60 | -3.80 | -1.0% | 376.40 | 376.40 | 371.20 | 13,614 | |
| 376.40 | +0.40 | +0.1% | 376.00 | 379.10 | 375.90 | 13,522 | |
| 376.00 | -1.70 | -0.5% | 377.70 | 380.00 | 375.20 | 89,210 | |
| 377.70 | +1.50 | +0.4% | 376.20 | 380.00 | 374.40 | 23,055 | |
| 376.20 | -0.70 | -0.2% | 376.90 | 378.50 | 372.60 | 68,061 | |
| 376.90 | -1.80 | -0.5% | 378.70 | 380.80 | 376.00 | 28,710 |
- Ticker
- TASE:ADGR
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- TASE
- Currency
- ILA
What changed lately
Latest deck · August 2026
Adgar Investments and Development — Q2 2026 Earnings Presentation
Earnings · 44 slides
Decks
Adgar Investments and Development — Q2 2026 Earnings Presentation
Earnings · 44 slides · August 2026
Adgar Investments and Development — Investor Presentation (May 2026)
Investor deck · 40 slides · May 2026
Adgar Investments and Development — Investor Presentation (November 2025)
Investor deck · 40 slides · November 2025
Adgar Investments and Development — Investor Presentation (August 2025)
Investor deck · 38 slides · August 2025
Adgar Investment & Development Ltd. on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- Decks
- 7 decks · latest August 2026
Log in to ask 6ix AI your own questions about Adgar Investment & Development Ltd.