Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 47.50
-0.50 (-1.04%)
At close: Jan 9, 2026
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 30.30 | 32.10 | 30.30 | 32.00 | 32.00 | 2.89% | 705,809 |
| Nov 19, 2025 | 30.10 | 31.40 | 30.10 | 31.10 | 31.10 | 3.32% | 161,286 |
| Nov 18, 2025 | 30.70 | 31.00 | 29.80 | 30.10 | 30.10 | -1.95% | 344,432 |
| Nov 17, 2025 | 31.10 | 31.10 | 30.00 | 30.70 | 30.70 | -1.29% | 383,968 |
| Nov 16, 2025 | 32.10 | 31.70 | 30.70 | 31.10 | 31.10 | -3.12% | 87,671 |
| Nov 13, 2025 | 32.10 | 33.10 | 32.00 | 32.10 | 32.10 | - | 506,254 |
| Nov 12, 2025 | 32.00 | 32.90 | 32.00 | 32.10 | 32.10 | 0.31% | 312,052 |
| Nov 11, 2025 | 31.20 | 32.00 | 30.60 | 32.00 | 32.00 | 2.56% | 244,835 |
| Nov 10, 2025 | 31.40 | 32.00 | 30.50 | 31.20 | 31.20 | -0.64% | 41,666 |
| Nov 9, 2025 | 31.10 | 32.00 | 31.10 | 31.40 | 31.40 | -1.57% | 65,426 |
| Nov 6, 2025 | 32.20 | 33.00 | 30.50 | 31.90 | 31.90 | 3.57% | 468,038 |
| Nov 5, 2025 | 30.90 | 31.20 | 30.00 | 30.80 | 30.80 | -0.32% | 364,159 |
| Nov 4, 2025 | 30.90 | 31.00 | 30.00 | 30.90 | 30.90 | - | 395,268 |
| Nov 3, 2025 | 31.40 | 32.10 | 30.60 | 30.90 | 30.90 | -1.59% | 375,465 |
| Nov 2, 2025 | 31.70 | 33.30 | 30.40 | 31.40 | 31.40 | -0.95% | 389,486 |