Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 64.10
-11.70 (-15.44%)
At close: Jan 30, 2026
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 75.80 | 75.80 | 60.00 | 64.10 | 64.10 | -15.44% | 4,281,398 |
| Jan 29, 2026 | 81.00 | 91.00 | 73.00 | 75.80 | 75.80 | -5.25% | 12,353,948 |
| Jan 28, 2026 | 65.30 | 80.00 | 65.00 | 80.00 | 80.00 | 22.51% | 7,935,117 |
| Jan 27, 2026 | 59.70 | 65.30 | 58.10 | 65.30 | 65.30 | 9.38% | 5,108,545 |
| Jan 26, 2026 | 59.00 | 61.00 | 56.50 | 59.70 | 59.70 | 1.36% | 4,418,570 |
| Jan 23, 2026 | 66.50 | 66.50 | 56.70 | 58.90 | 58.90 | -9.38% | 4,991,906 |
| Jan 22, 2026 | 61.00 | 66.40 | 58.00 | 65.00 | 65.00 | 9.06% | 8,522,328 |
| Jan 21, 2026 | 86.20 | 88.90 | 53.00 | 59.60 | 59.60 | -30.86% | 25,504,280 |
| Jan 20, 2026 | 86.00 | 89.90 | 84.00 | 86.20 | 86.20 | - | 6,364,668 |
| Jan 19, 2026 | 90.00 | 99.00 | 83.90 | 86.20 | 86.20 | -7.21% | 11,767,370 |
| Jan 16, 2026 | 101.00 | 101.00 | 84.10 | 92.90 | 92.90 | -9.81% | 9,168,396 |
| Jan 15, 2026 | 98.00 | 103.90 | 95.00 | 103.00 | 103.00 | 9.57% | 16,670,400 |
| Jan 14, 2026 | 84.80 | 97.70 | 80.20 | 94.00 | 94.00 | 17.50% | 24,011,223 |
| Jan 13, 2026 | 62.60 | 80.00 | 62.60 | 80.00 | 80.00 | 33.33% | 18,096,670 |
| Jan 12, 2026 | 47.80 | 60.00 | 47.80 | 60.00 | 60.00 | 26.32% | 9,334,969 |
| Jan 9, 2026 | 50.70 | 50.70 | 44.00 | 47.50 | 47.50 | -1.04% | 1,803,652 |
| Jan 8, 2026 | 46.70 | 53.60 | 46.00 | 48.00 | 48.00 | 6.67% | 10,096,790 |
| Jan 7, 2026 | 37.00 | 45.00 | 36.90 | 45.00 | 45.00 | 23.97% | 6,993,969 |
| Jan 6, 2026 | 29.70 | 36.30 | 29.70 | 36.30 | 36.30 | 22.22% | 3,975,747 |
| Jan 5, 2026 | 28.00 | 30.20 | 28.00 | 29.70 | 29.70 | 6.07% | 670,438 |
| Jan 1, 2026 | 26.90 | 28.30 | 26.80 | 28.00 | 28.00 | 7.28% | 1,016,857 |
| Dec 31, 2025 | 25.70 | 26.70 | 25.30 | 26.10 | 26.10 | 1.56% | 544,674 |
| Dec 30, 2025 | 25.70 | 25.90 | 25.20 | 25.70 | 25.70 | - | 404,641 |
| Dec 29, 2025 | 25.70 | 26.00 | 25.50 | 25.70 | 25.70 | -1.91% | 950,260 |
| Dec 28, 2025 | 26.50 | 27.50 | 25.90 | 26.20 | 26.20 | -1.13% | 586,839 |
| Dec 25, 2025 | 26.90 | 26.90 | 25.10 | 26.50 | 26.50 | -1.49% | 809,293 |
| Dec 24, 2025 | 28.00 | 29.70 | 25.40 | 26.90 | 26.90 | -3.93% | 2,700,010 |
| Dec 23, 2025 | 28.20 | 29.20 | 27.30 | 28.00 | 28.00 | -0.71% | 819,375 |
| Dec 22, 2025 | 28.60 | 29.70 | 27.40 | 28.20 | 28.20 | -3.75% | 1,310,602 |
| Dec 21, 2025 | 30.30 | 30.60 | 27.60 | 29.30 | 29.30 | 1.38% | 2,470,418 |
| Dec 18, 2025 | 25.00 | 29.60 | 24.00 | 28.90 | 28.90 | 14.23% | 6,858,757 |
| Dec 17, 2025 | 26.90 | 26.90 | 24.50 | 25.30 | 25.30 | -3.44% | 603,501 |
| Dec 16, 2025 | 27.30 | 27.60 | 26.00 | 26.20 | 26.20 | -4.03% | 533,080 |
| Dec 15, 2025 | 27.00 | 27.50 | 26.90 | 27.30 | 27.30 | -2.50% | 447,829 |
| Dec 14, 2025 | 28.30 | 28.40 | 27.60 | 28.00 | 28.00 | -1.06% | 185,505 |
| Dec 11, 2025 | 28.60 | 28.60 | 27.10 | 28.30 | 28.30 | -2.08% | 1,080,318 |
| Dec 10, 2025 | 29.00 | 29.30 | 28.80 | 28.90 | 28.90 | -0.34% | 307,730 |
| Dec 9, 2025 | 29.70 | 29.70 | 28.90 | 29.00 | 29.00 | -1.36% | 284,408 |
| Dec 8, 2025 | 29.10 | 29.80 | 29.10 | 29.40 | 29.40 | 1.03% | 131,514 |
| Dec 7, 2025 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | -1.36% | 183,758 |
| Dec 4, 2025 | 29.30 | 30.20 | 29.30 | 29.50 | 29.50 | 0.68% | 311,507 |
| Dec 3, 2025 | 29.60 | 30.50 | 29.00 | 29.30 | 29.30 | 0.34% | 616,536 |
| Dec 2, 2025 | 29.80 | 29.90 | 29.00 | 29.20 | 29.20 | 0.69% | 257,605 |
| Dec 1, 2025 | 29.90 | 29.90 | 28.80 | 29.00 | 29.00 | -1.02% | 267,654 |
| Nov 30, 2025 | 29.10 | 29.90 | 29.10 | 29.30 | 29.30 | 0.34% | 380,707 |
| Nov 27, 2025 | 30.20 | 30.20 | 29.00 | 29.20 | 29.20 | -3.31% | 277,942 |
| Nov 26, 2025 | 29.50 | 30.80 | 29.50 | 30.20 | 30.20 | 2.37% | 118,130 |
| Nov 25, 2025 | 30.70 | 30.70 | 29.10 | 29.50 | 29.50 | -3.91% | 114,617 |
| Nov 24, 2025 | 32.00 | 32.00 | 29.70 | 30.70 | 30.70 | 0.33% | 79,510 |
| Nov 23, 2025 | 32.00 | 32.00 | 30.30 | 30.60 | 30.60 | -4.37% | 196,785 |