Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 71.10
-0.30 (-0.42%)
At close: Feb 20, 2026
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 74.00 | 74.00 | 71.00 | 71.10 | 71.10 | -0.42% | 496,777 |
| Feb 19, 2026 | 75.80 | 75.80 | 71.00 | 71.40 | 71.40 | -3.12% | 1,368,272 |
| Feb 18, 2026 | 75.20 | 76.80 | 72.50 | 73.70 | 73.70 | -1.99% | 1,859,913 |
| Feb 17, 2026 | 76.90 | 80.50 | 74.30 | 75.20 | 75.20 | 0.80% | 2,550,914 |
| Feb 16, 2026 | 71.10 | 76.60 | 71.10 | 74.60 | 74.60 | 0.81% | 1,873,260 |
| Feb 13, 2026 | 70.10 | 75.30 | 70.10 | 74.00 | 74.00 | 5.56% | 1,753,539 |
| Feb 12, 2026 | 74.30 | 77.60 | 68.20 | 70.10 | 70.10 | -5.65% | 5,154,051 |
| Feb 11, 2026 | 77.30 | 81.60 | 74.00 | 74.30 | 74.30 | -3.88% | 3,131,556 |
| Feb 10, 2026 | 84.80 | 84.80 | 76.60 | 77.30 | 77.30 | -6.08% | 3,518,475 |
| Feb 9, 2026 | 76.50 | 83.60 | 76.50 | 82.30 | 82.30 | 9.44% | 4,364,846 |
| Feb 6, 2026 | 74.70 | 77.00 | 72.00 | 75.20 | 75.20 | 9.30% | 3,539,419 |
| Feb 5, 2026 | 89.00 | 92.80 | 68.80 | 68.80 | 68.80 | -22.70% | 11,765,860 |
| Feb 4, 2026 | 93.00 | 97.80 | 85.60 | 89.00 | 89.00 | -3.16% | 11,857,150 |
| Feb 3, 2026 | 75.00 | 92.70 | 74.90 | 91.90 | 91.90 | 24.36% | 18,708,066 |
| Feb 2, 2026 | 65.00 | 76.30 | 63.80 | 73.90 | 73.90 | 15.29% | 4,858,932 |
| 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 |