TASE · ADGR · stock
Adgar Investments and Development Ltd (ADGR) stock price history
Every TASE trading session of Adgar Investments and Development Ltd from Feb 1, 2000 to Sep 28, 2026: 5,938 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADGR adjusted close, 2000 to 2026
- ₪477.73
- All time high, 2011
- ₪5.29
- 52 week high, ₪3.52 low
- 5,938
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADGR key facts
- Adgar Investments and Development Ltd (ADGR) closed at ₪3.86 on Sep 28, 2026 on TASE.
- ADGR's all time high close is ₪477.73, set on Jun 27, 2011; its all time low close is ₪1.26 on Nov 21, 2008.
- ADGR's 52 week range is ₪3.52 to ₪5.29.
- ADGR returned -19.9% over the year to Sep 28, 2026 and -44.5% over five years.
- Over ten years ADGR returned -34%, -4.1% a year compounded.
- ADGR's deepest drawdown was -99.4% from Jun 27, 2011 to Aug 13, 2012.
- DataCedar holds 5,938 daily sessions of ADGR history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADGR price chart, 2000 to 2026
ADGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -0.1% |
| 6 months | -13.4% |
| Year to date | -20.5% |
| 1 year | -19.9% |
| 3 years | -11.3% |
| 5 years | -44.5% |
| 10 years | -34.4% |
| Since Feb 1, 2000 | -8.3% |
| Compound annual growth, 26.7 years | -0.3% |
ADGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪477.73 on Jun 27, 2011
- All time low close
- ₪1.26 on Nov 21, 2008
- 52 week high
- ₪5.29 on Oct 15, 2025
- 52 week low
- ₪3.52 on Sep 15, 2026
- Deepest drawdown
- -99.4% from Jun 27, 2011 to Aug 13, 2012, not yet recovered
- Best single session
- +9,900% on Jun 27, 2011
- Worst single session
- -99.0% on Jun 28, 2011
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +63%
- Worst calendar year
- 2008, -59%
ADGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪4.73 | ₪5.13 | ₪3.52 | ₪3.86 | -18.5% | 15.7M | 186 |
| 2025 | ₪5.84 | ₪6.01 | ₪4.02 | ₪4.73 | -18.9% | 16.3M | 197 |
| 2024 | ₪5.12 | ₪5.89 | ₪4.05 | ₪5.84 | +14.5% | 8.6M | 195 |
| 2023 | ₪5.37 | ₪5.53 | ₪3.65 | ₪5.10 | -2.3% | 23.5M | 198 |
| 2022 | ₪8.19 | ₪8.46 | ₪5.03 | ₪5.22 | -35.7% | 20.5M | 197 |
| 2021 | ₪6.14 | ₪8.17 | ₪5.26 | ₪8.11 | +37.1% | 41.5M | 195 |
| 2020 | ₪8.48 | ₪8.93 | ₪3.45 | ₪5.91 | -30.3% | 65.1M | 199 |
| 2019 | ₪5.24 | ₪8.98 | ₪4.99 | ₪8.48 | +62.5% | 35.5M | 202 |
| 2018 | ₪6.60 | ₪6.89 | ₪5.01 | ₪5.22 | -20.0% | 19.6M | 208 |
| 2017 | ₪5.70 | ₪6.78 | ₪5.31 | ₪6.52 | +16.5% | 13.8M | 194 |
| 2016 | ₪5.48 | ₪6.28 | ₪4.75 | ₪5.60 | +3.5% | 13M | 198 |
| 2015 | ₪5.00 | ₪6.09 | ₪4.86 | ₪5.41 | +8.3% | 8.5M | 198 |
| 2014 | ₪6.59 | ₪6.64 | ₪4.83 | ₪5.00 | -24.1% | 21.1M | 195 |
| 2013 | ₪4.06 | ₪7.19 | ₪4.04 | ₪6.59 | +62.2% | 11.7M | 194 |
| 2012 | ₪3.43 | ₪4.36 | ₪2.99 | ₪4.06 | +23.3% | 2.2M | 198 |
| 2011 | ₪5.87 | ₪477.73 | ₪3.14 | ₪3.29 | -43.5% | 14.8M | 199 |
| 2010 | ₪4.24 | ₪5.87 | ₪3.83 | ₪5.83 | +39.9% | 21.5M | 242 |
| 2009 | ₪3.00 | ₪5.11 | ₪2.29 | ₪4.17 | +31.0% | 28.4M | 248 |
| 2008 | ₪7.70 | ₪7.72 | ₪1.16 | ₪3.18 | -58.7% | 16.3M | 249 |
| 2007 | ₪6.19 | ₪8.32 | ₪5.87 | ₪7.70 | +24.4% | 29.1M | 245 |
| 2006 | ₪4.28 | ₪6.56 | ₪3.69 | ₪6.19 | +46.9% | 19.1M | 257 |
| 2005 | ₪4.21 | ₪4.24 | ₪3.99 | ₪4.21 | 0.0% | 0 | 260 |
| 2004 | ₪4.21 | ₪4.21 | ₪4.21 | ₪4.21 | +0.0% | 0 | 262 |
| 2003 | ₪4.21 | ₪4.21 | ₪4.21 | ₪4.21 | 0.0% | 0 | 261 |
| 2002 | ₪4.21 | ₪4.21 | ₪4.21 | ₪4.21 | 0.0% | 0 | 261 |
| 2001 | ₪4.21 | ₪4.21 | ₪4.21 | ₪4.21 | +0.1% | 0 | 261 |
| 2000 | ₪4.10 | ₪4.24 | ₪3.99 | ₪4.21 | n/a | 800 | 239 |
ADGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪3.86 | +2.0% |
| August 2026 | ₪3.78 | -0.2% |
| July 2026 | ₪3.79 | -2.5% |
| June 2026 | ₪3.88 | -9.3% |
| May 2026 | ₪4.28 | -0.9% |
| April 2026 | ₪4.32 | -2.3% |
| March 2026 | ₪4.42 | +3.3% |
| February 2026 | ₪4.28 | -9.0% |
| January 2026 | ₪4.71 | -0.5% |
| December 2025 | ₪4.73 | -2.4% |
| November 2025 | ₪4.85 | -5.1% |
| October 2025 | ₪5.11 | +2.3% |
About the ADGR data
Daily bars. 5,938 sessions from Feb 1, 2000 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ADGR share price history
