Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.40
-0.20 (-0.61%)
Aug 26, 2025, 5:24 PM IDT
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 33.60 | 33.60 | 31.60 | 32.40 | 32.40 | -0.61% | 151,421 |
| Aug 25, 2025 | 33.70 | 33.70 | 32.40 | 32.60 | 32.60 | -1.81% | 240,547 |
| Aug 24, 2025 | 30.40 | 33.90 | 29.90 | 33.20 | 33.20 | 9.21% | 854,793 |
| Aug 21, 2025 | 29.80 | 31.20 | 29.70 | 30.40 | 30.40 | 3.05% | 264,769 |
| Aug 20, 2025 | 29.80 | 29.80 | 29.20 | 29.50 | 29.50 | -1.01% | 238,594 |
| Aug 19, 2025 | 29.80 | 30.20 | 29.60 | 29.80 | 29.80 | - | 198,034 |
| Aug 18, 2025 | 30.40 | 30.40 | 29.50 | 29.80 | 29.80 | -1.97% | 680,657 |
| Aug 17, 2025 | 31.90 | 31.90 | 30.00 | 30.40 | 30.40 | -4.70% | 1,017,854 |
| Aug 14, 2025 | 32.20 | 32.70 | 31.30 | 31.90 | 31.90 | -0.93% | 282,557 |
| Aug 13, 2025 | 31.60 | 33.30 | 31.40 | 32.20 | 32.20 | 1.90% | 271,327 |
| Aug 12, 2025 | 32.80 | 32.80 | 30.50 | 31.60 | 31.60 | -3.66% | 475,915 |
| Aug 11, 2025 | 35.90 | 35.90 | 32.60 | 32.80 | 32.80 | -5.75% | 617,538 |
| Aug 10, 2025 | 35.00 | 36.00 | 34.60 | 34.80 | 34.80 | -0.57% | 30,794 |
| Aug 7, 2025 | 35.10 | 35.80 | 34.10 | 35.00 | 35.00 | -0.57% | 215,390 |
| Aug 6, 2025 | 36.60 | 36.60 | 35.00 | 35.20 | 35.20 | 0.57% | 202,395 |
| Aug 5, 2025 | 35.50 | 36.80 | 34.40 | 35.00 | 35.00 | -1.41% | 510,150 |
| Aug 4, 2025 | 36.30 | 37.90 | 35.10 | 35.50 | 35.50 | -1.66% | 451,325 |
| Jul 31, 2025 | 37.60 | 37.60 | 36.00 | 36.10 | 36.10 | -3.22% | 218,008 |
| Jul 30, 2025 | 38.00 | 38.00 | 36.70 | 37.30 | 37.30 | -1.06% | 76,638 |
| Jul 29, 2025 | 37.10 | 38.00 | 37.10 | 37.70 | 37.70 | 0.80% | 113,721 |
| Jul 28, 2025 | 37.60 | 38.70 | 37.10 | 37.40 | 37.40 | -3.61% | 327,545 |
| Jul 27, 2025 | 38.10 | 40.00 | 38.10 | 38.80 | 38.80 | 1.84% | 700,293 |
| Jul 24, 2025 | 36.80 | 38.50 | 36.20 | 38.10 | 38.10 | 3.53% | 681,049 |
| Jul 23, 2025 | 35.90 | 37.10 | 35.90 | 36.80 | 36.80 | 3.66% | 529,126 |
| Jul 22, 2025 | 36.90 | 37.00 | 35.00 | 35.50 | 35.50 | -3.79% | 508,991 |
| Jul 21, 2025 | 36.80 | 37.50 | 36.10 | 36.90 | 36.90 | 1.10% | 205,361 |
| Jul 20, 2025 | 35.20 | 36.70 | 35.20 | 36.50 | 36.50 | 3.40% | 288,471 |
| Jul 17, 2025 | 35.60 | 35.90 | 35.00 | 35.30 | 35.30 | -0.84% | 426,848 |
| Jul 16, 2025 | 35.70 | 36.40 | 35.30 | 35.60 | 35.60 | -0.28% | 239,194 |
| Jul 15, 2025 | 37.00 | 37.00 | 34.50 | 35.70 | 35.70 | -3.51% | 598,433 |
| Jul 14, 2025 | 37.50 | 38.00 | 36.30 | 37.00 | 37.00 | -1.33% | 142,794 |
| Jul 13, 2025 | 38.90 | 38.90 | 37.20 | 37.50 | 37.50 | -0.79% | 181,211 |
| Jul 10, 2025 | 38.40 | 38.40 | 37.60 | 37.80 | 37.80 | -0.53% | 190,074 |
| Jul 9, 2025 | 38.40 | 38.50 | 37.00 | 38.00 | 38.00 | 0.53% | 287,311 |
| Jul 8, 2025 | 40.00 | 40.00 | 37.30 | 37.80 | 37.80 | -2.83% | 492,156 |
| Jul 7, 2025 | 39.40 | 39.40 | 38.30 | 38.90 | 38.90 | -1.27% | 314,514 |
| Jul 6, 2025 | 39.30 | 40.20 | 39.30 | 39.40 | 39.40 | 0.25% | 179,672 |
| Jul 3, 2025 | 39.40 | 39.50 | 38.60 | 39.30 | 39.30 | 1.81% | 293,936 |
| Jul 2, 2025 | 38.40 | 39.00 | 38.40 | 38.60 | 38.60 | 0.52% | 248,062 |
| Jul 1, 2025 | 38.00 | 39.20 | 38.00 | 38.40 | 38.40 | 0.52% | 322,386 |
| Jun 30, 2025 | 41.00 | 41.00 | 37.10 | 38.20 | 38.20 | -3.05% | 1,098,790 |
| Jun 29, 2025 | 40.00 | 40.90 | 37.50 | 39.40 | 39.40 | -1.01% | 433,060 |
| Jun 26, 2025 | 41.00 | 41.30 | 39.60 | 39.80 | 39.80 | -2.93% | 607,664 |
| Jun 25, 2025 | 39.70 | 41.40 | 39.60 | 41.00 | 41.00 | 2.76% | 185,477 |
| Jun 24, 2025 | 41.80 | 41.80 | 38.10 | 39.90 | 39.90 | -4.55% | 846,983 |
| Jun 23, 2025 | 40.80 | 42.90 | 40.20 | 41.80 | 41.80 | 2.45% | 599,646 |
| Jun 22, 2025 | 44.70 | 44.70 | 40.10 | 40.80 | 40.80 | -2.16% | 575,021 |
| Jun 19, 2025 | 42.20 | 43.70 | 40.90 | 41.70 | 41.70 | -1.18% | 401,304 |
| Jun 18, 2025 | 43.00 | 43.00 | 41.30 | 42.20 | 42.20 | -1.86% | 315,921 |
| Jun 17, 2025 | 45.70 | 45.70 | 42.80 | 43.00 | 43.00 | -3.80% | 836,837 |