ADGAR INVEST & DEV - Price History
Monthly price history for ADGR.TA (ADGAR INVEST & DEV)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ILA476.90 | ILA476.90 |
| April 2024 | ILA496.60 | ILA496.60 |
| March 2024 | ILA492.10 | ILA492.10 |
| February 2024 | ILA501.80 | ILA501.80 |
| January 2024 | ILA464 | ILA464 |
| December 2023 | ILA512 | ILA512 |
| November 2023 | ILA457.50 | ILA457.50 |
| October 2023 | ILA407.20 | ILA407.20 |
| September 2023 | ILA440.60 | ILA440.60 |
| August 2023 | ILA480 | ILA480 |
| July 2023 | ILA487 | ILA487 |
| June 2023 | ILA427.10 | ILA427.10 |
| May 2023 | ILA423 | ILA423 |
| April 2023 | ILA403 | ILA403 |
| March 2023 | ILA388.50 | ILA388.50 |
| February 2023 | ILA433.66 | ILA444.40 |
| January 2023 | ILA491.62 | ILA503.80 |
| December 2022 | ILA509.19 | ILA521.80 |
| November 2022 | ILA554.37 | ILA568.10 |
| October 2022 | ILA578.63 | ILA602.10 |
| September 2022 | ILA606.31 | ILA630.90 |
| August 2022 | ILA704.91 | ILA733.50 |
| July 2022 | ILA683.58 | ILA719.90 |
| June 2022 | ILA623.09 | ILA656.20 |
| May 2022 | ILA621.29 | ILA654.30 |
| April 2022 | ILA709.30 | ILA757 |
| March 2022 | ILA706.49 | ILA754 |
| February 2022 | ILA663.07 | ILA716.30 |
| January 2022 | ILA700.47 | ILA756.70 |
| December 2021 | ILA751.20 | ILA811.50 |
| November 2021 | ILA676.31 | ILA730.60 |
| October 2021 | ILA667.88 | ILA729.80 |
| September 2021 | ILA631.45 | ILA690 |
| August 2021 | ILA595.86 | ILA651.10 |
| July 2021 | ILA546.35 | ILA604.20 |
| June 2021 | ILA572.57 | ILA633.20 |
| May 2021 | ILA589.39 | ILA659.50 |
| April 2021 | ILA593.32 | ILA663.90 |
| March 2021 | ILA531.84 | ILA595.10 |
| February 2021 | ILA489.93 | ILA555.10 |
| January 2021 | ILA512.43 | ILA580.60 |
| December 2020 | ILA522.50 | ILA592 |
| November 2020 | ILA449.32 | ILA516.20 |
| October 2020 | ILA363.41 | ILA417.50 |
| September 2020 | ILA358.01 | ILA411.30 |
| August 2020 | ILA412.59 | ILA474 |
| July 2020 | ILA313.44 | ILA364.80 |
| June 2020 | ILA337.15 | ILA392.40 |
| May 2020 | ILA419.21 | ILA495.40 |
| April 2020 | ILA480.05 | ILA567.30 |
| March 2020 | ILA393.57 | ILA465.10 |
| February 2020 | ILA649.55 | ILA782 |
| January 2020 | ILA689.67 | ILA830.30 |
| December 2019 | ILA705.20 | ILA849 |
| November 2019 | ILA704.73 | ILA854.80 |
| October 2019 | ILA705.88 | ILA856.20 |
| September 2019 | ILA609.84 | ILA739.70 |
| August 2019 | ILA584.36 | ILA708.80 |
| July 2019 | ILA551.09 | ILA675 |
| June 2019 | ILA525.53 | ILA643.70 |
| May 2019 | ILA517.61 | ILA634 |
| April 2019 | ILA525.70 | ILA651.70 |
| March 2019 | ILA500.21 | ILA620.10 |
| February 2019 | ILA436.51 | ILA549 |
| January 2019 | ILA430.79 | ILA541.80 |
| December 2018 | ILA415.44 | ILA522.50 |
| November 2018 | ILA464.98 | ILA584.80 |
| October 2018 | ILA466.90 | ILA593.70 |
| September 2018 | ILA487.27 | ILA619.60 |
| August 2018 | ILA487.74 | ILA620.20 |
| July 2018 | ILA465.41 | ILA591.80 |
| June 2018 | ILA469.26 | ILA596.70 |
| May 2018 | ILA484.83 | ILA616.50 |
| April 2018 | ILA467.10 | ILA600 |
| March 2018 | ILA480.42 | ILA617.10 |
| February 2018 | ILA490.35 | ILA641.70 |
| January 2018 | ILA520.91 | ILA681.70 |
| December 2017 | ILA504.87 | ILA660.70 |
| November 2017 | ILA509.76 | ILA667.10 |
| October 2017 | ILA498.98 | ILA653 |
| September 2017 | ILA498.07 | ILA651.80 |
| August 2017 | ILA493.14 | ILA659.50 |
| July 2017 | ILA459.49 | ILA614.50 |
| June 2017 | ILA462.48 | ILA618.50 |
| May 2017 | ILA478.93 | ILA640.50 |
| April 2017 | ILA473.62 | ILA633.40 |
| March 2017 | ILA468.39 | ILA626.40 |
| February 2017 | ILA409.54 | ILA547.70 |
| January 2017 | ILA430.78 | ILA576.10 |
| December 2016 | ILA409.36 | ILA560.90 |
| November 2016 | ILA400.53 | ILA548.80 |
| October 2016 | ILA425.78 | ILA583.40 |
| September 2016 | ILA434.47 | ILA595.30 |
| August 2016 | ILA438.78 | ILA601.20 |
| July 2016 | ILA420.46 | ILA576.10 |
| June 2016 | ILA377.62 | ILA517.40 |
| May 2016 | ILA385.42 | ILA528.10 |
| April 2016 | ILA386.52 | ILA529.60 |
| March 2016 | ILA389.80 | ILA534.10 |
| February 2016 | ILA375.35 | ILA514.30 |
| January 2016 | ILA376.16 | ILA515.40 |
| December 2015 | ILA395.57 | ILA542 |
| November 2015 | ILA394.11 | ILA540 |
| October 2015 | ILA405.50 | ILA555.60 |
| September 2015 | ILA396.52 | ILA543.30 |
| August 2015 | ILA395.50 | ILA541.90 |
| July 2015 | ILA393.16 | ILA538.70 |
| June 2015 | ILA371.19 | ILA508.60 |
| May 2015 | ILA401.41 | ILA550 |
| April 2015 | ILA413.24 | ILA580 |
| March 2015 | ILA406.48 | ILA570.50 |
| February 2015 | ILA391.02 | ILA548.80 |
| January 2015 | ILA357.38 | ILA501.60 |
| December 2014 | ILA356.74 | ILA500.70 |
| November 2014 | ILA391.37 | ILA549.30 |
| October 2014 | ILA369.25 | ILA531 |
| September 2014 | ILA374.68 | ILA538.80 |
| August 2014 | ILA376.97 | ILA542.10 |
| July 2014 | ILA369.04 | ILA530.70 |
| June 2014 | ILA383.72 | ILA551.80 |
| May 2014 | ILA401.59 | ILA577.50 |
| April 2014 | ILA410.28 | ILA590 |
| March 2014 | ILA410.49 | ILA590.30 |
| February 2014 | ILA404.20 | ILA594.50 |
| January 2014 | ILA389.17 | ILA572.40 |
| December 2013 | ILA448.73 | ILA660 |
| November 2013 | ILA459.34 | ILA675.60 |
| October 2013 | ILA383.67 | ILA579.60 |
| September 2013 | ILA372.48 | ILA562.70 |
| August 2013 | ILA383.94 | ILA580 |
| July 2013 | ILA350.77 | ILA529.90 |
| June 2013 | ILA317.74 | ILA480 |
| May 2013 | ILA316.62 | ILA478.30 |
| April 2013 | ILA311.12 | ILA470 |
| March 2013 | ILA312.64 | ILA472.30 |
| February 2013 | ILA297.88 | ILA450 |
| January 2013 | ILA286.16 | ILA432.30 |
| December 2012 | ILA263.71 | ILA407 |
| November 2012 | ILA265.39 | ILA409.60 |
| October 2012 | ILA231.25 | ILA356.90 |
| September 2012 | ILA208.64 | ILA322 |
| August 2012 | ILA207.40 | ILA320.10 |
| July 2012 | ILA207.34 | ILA320 |
| June 2012 | ILA220.43 | ILA340.20 |
| May 2012 | ILA218.27 | ILA360 |
| April 2012 | ILA221.90 | ILA366 |
| March 2012 | ILA215.24 | ILA355 |
| February 2012 | ILA220.45 | ILA363.60 |
| January 2012 | ILA222.21 | ILA366.50 |
| December 2011 | ILA200.14 | ILA330.10 |
| November 2011 | ILA195.22 | ILA334.10 |
| October 2011 | ILA221.04 | ILA378.30 |
| September 2011 | ILA226.48 | ILA387.60 |
| August 2011 | ILA207.49 | ILA355.10 |
| July 2011 | ILA260.66 | ILA446.10 |
| June 2011 | ILA269.89 | ILA461.90 |
| May 2011 | ILA276.94 | ILA488 |
| April 2011 | ILA282.61 | ILA498 |
| March 2011 | ILA297.60 | ILA524.40 |
| February 2011 | ILA282.67 | ILA498.10 |
| January 2011 | ILA297.71 | ILA524.60 |
| December 2010 | ILA325.18 | ILA573 |
| November 2010 | ILA241.07 | ILA424.80 |
| October 2010 | ILA288.63 | ILA508.60 |
| September 2010 | ILA251.97 | ILA444 |
| August 2010 | ILA243.06 | ILA428.30 |
| July 2010 | ILA251.74 | ILA443.60 |
| June 2010 | ILA227 | ILA400 |
| May 2010 | ILA244.82 | ILA431.40 |
| April 2010 | ILA243.68 | ILA429.40 |
| March 2010 | ILA242.60 | ILA427.50 |
| February 2010 | ILA277.39 | ILA488.80 |
| January 2010 | ILA236.31 | ILA416.40 |
| December 2009 | ILA215.65 | ILA380 |
| November 2009 | ILA229.10 | ILA403.70 |
| October 2009 | ILA246.18 | ILA433.80 |
| September 2009 | ILA233.18 | ILA410.90 |
| August 2009 | ILA233.58 | ILA411.60 |
| July 2009 | ILA246.12 | ILA433.70 |
| June 2009 | ILA206 | ILA363 |
| May 2009 | ILA250.32 | ILA441.10 |
| April 2009 | ILA221.84 | ILA390.90 |
| March 2009 | ILA228.05 | ILA410 |
| February 2009 | ILA158.52 | ILA285 |
| January 2009 | ILA161.25 | ILA289.90 |
| December 2008 | ILA177.44 | ILA319 |
| November 2008 | ILA156.86 | ILA282 |
| October 2008 | ILA145.40 | ILA261.40 |
| September 2008 | ILA280.39 | ILA504.10 |
| August 2008 | ILA287.12 | ILA516.20 |
| July 2008 | ILA316.21 | ILA568.50 |
| June 2008 | ILA291.46 | ILA524 |
| May 2008 | ILA330.62 | ILA594.40 |
| April 2008 | ILA311.60 | ILA560.20 |
| March 2008 | ILA257.41 | ILA547.80 |
| February 2008 | ILA275.40 | ILA586.10 |
| January 2008 | ILA267.37 | ILA569 |
| December 2007 | ILA363.23 | ILA773 |
| November 2007 | ILA373.99 | ILA795.90 |
| October 2007 | ILA364.36 | ILA775.40 |
| September 2007 | ILA353.78 | ILA752.90 |
| August 2007 | ILA329.21 | ILA700.60 |
| July 2007 | ILA342.55 | ILA729 |
| June 2007 | ILA331.56 | ILA705.60 |
| May 2007 | ILA335.79 | ILA714.60 |
| April 2007 | ILA336.21 | ILA715.50 |
| March 2007 | ILA313.04 | ILA666.20 |
| February 2007 | ILA304.82 | ILA648.70 |
| January 2007 | ILA295 | ILA627.80 |
| December 2006 | ILA291.99 | ILA621.40 |
| November 2006 | ILA299.70 | ILA637.80 |
| October 2006 | ILA303.04 | ILA644.90 |
| September 2006 | ILA277.05 | ILA589.60 |
| August 2006 | ILA293.17 | ILA623.90 |
| July 2006 | ILA278.18 | ILA592 |
| June 2006 | ILA269.44 | ILA573.40 |
| May 2006 | ILA284.05 | ILA604.50 |
| April 2006 | ILA276.39 | ILA588.20 |
| March 2006 | ILA225.50 | ILA479.90 |
| February 2006 | ILA230.76 | ILA491.10 |
| January 2006 | ILA225.22 | ILA479.30 |
| December 2005 | ILA193.64 | ILA412.10 |
| November 2005 | ILA193.13 | ILA411 |
| October 2005 | ILA185.98 | ILA395.80 |
| September 2005 | ILA190.87 | ILA406.20 |
| August 2005 | ILA184.67 | ILA393 |
| July 2005 | ILA184.67 | ILA393 |
| June 2005 | ILA168.83 | ILA359.30 |
| May 2005 | ILA180.44 | ILA384 |
| April 2005 | ILA199.80 | ILA425.20 |
| March 2005 | ILA213.28 | ILA453.90 |
| February 2005 | ILA187.72 | ILA399.50 |
| January 2005 | ILA183.21 | ILA389.90 |
| December 2004 | ILA163.05 | ILA347 |
| November 2004 | ILA160.70 | ILA342 |
| October 2004 | ILA158.68 | ILA337.70 |
| September 2004 | ILA160.70 | ILA342 |
| August 2004 | ILA169.63 | ILA361 |
| July 2004 | ILA176.35 | ILA375.30 |
| June 2004 | ILA169.87 | ILA373.60 |
| May 2004 | ILA159 | ILA349.70 |
| April 2004 | ILA175.46 | ILA385.90 |
| March 2004 | ILA177.10 | ILA389.50 |
| February 2004 | ILA169.82 | ILA373.50 |
| January 2004 | ILA191.12 | ILA422.90 |
| December 2003 | ILA191.12 | ILA422.90 |
| November 2003 | ILA191.12 | ILA422.90 |
| October 2003 | ILA191.12 | ILA422.90 |
| September 2003 | ILA191.12 | ILA422.90 |
| August 2003 | ILA191.12 | ILA422.90 |
| July 2003 | ILA191.12 | ILA422.90 |
| June 2003 | ILA191.12 | ILA422.90 |
| May 2003 | ILA191.12 | ILA422.90 |
| April 2003 | ILA191.12 | ILA422.90 |
| March 2003 | ILA191.12 | ILA422.90 |
| February 2003 | ILA191.12 | ILA422.90 |
| January 2003 | ILA191.12 | ILA422.90 |
| December 2002 | ILA191.12 | ILA422.90 |
| November 2002 | ILA191.12 | ILA422.90 |
| October 2002 | ILA191.12 | ILA422.90 |
| September 2002 | ILA191.12 | ILA422.90 |
| August 2002 | ILA191.12 | ILA422.90 |
| July 2002 | ILA191.12 | ILA422.90 |
| June 2002 | ILA191.12 | ILA422.90 |
| May 2002 | ILA191.12 | ILA422.90 |
| April 2002 | ILA191.12 | ILA422.90 |
| March 2002 | ILA191.12 | ILA422.90 |
| February 2002 | ILA191.12 | ILA422.90 |
| January 2002 | ILA191.12 | ILA422.90 |
| December 2001 | ILA191.12 | ILA422.90 |
| November 2001 | ILA191.12 | ILA422.90 |
| October 2001 | ILA191.12 | ILA422.90 |
| September 2001 | ILA191.12 | ILA422.90 |
| August 2001 | ILA191.12 | ILA422.90 |
| July 2001 | ILA191.12 | ILA422.90 |
| June 2001 | ILA191.12 | ILA422.90 |
| May 2001 | ILA177.62 | ILA422.90 |
| April 2001 | ILA177.62 | ILA422.90 |
| March 2001 | ILA177.62 | ILA422.90 |
| February 2001 | ILA177.62 | ILA422.90 |
| January 2001 | ILA177.62 | ILA422.90 |
| December 2000 | ILA177.62 | ILA422.90 |
| November 2000 | ILA177.62 | ILA422.90 |
| October 2000 | ILA177.62 | ILA422.90 |
| September 2000 | ILA177.62 | ILA422.90 |
| August 2000 | ILA177.62 | ILA422.90 |
| July 2000 | ILA177.62 | ILA422.90 |
| June 2000 | ILA177.62 | ILA422.90 |
| May 2000 | ILA177.62 | ILA422.90 |
| April 2000 | ILA177.62 | ILA422.90 |
| March 2000 | ILA177.62 | ILA422.90 |
| February 2000 | ILA177.62 | ILA422.90 |
ADGR.TA
Price: ILA476.90
52 week price:
Forward Dividend Yield: 3.75%
Payout Ratio: 3179.38%
Payout Ratio Range:
Dividend Per Share: 18.44 ILA
Earnings Per Share: 0.58 ILA
P/E Ratio: -12.02
Exchange: TLV
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 807.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: 9.66%
DGR5: 8.77%