Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 28.90
+3.60 (14.23%)
At close: Dec 18, 2025
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 34.10 | 34.10 | 31.50 | 31.70 | 31.70 | -3.65% | 293,503 |
| Oct 29, 2025 | 33.70 | 34.40 | 32.40 | 32.90 | 32.90 | -2.37% | 59,881 |
| Oct 28, 2025 | 32.80 | 34.50 | 32.20 | 33.70 | 33.70 | 2.74% | 289,594 |
| Oct 27, 2025 | 32.30 | 33.20 | 32.00 | 32.80 | 32.80 | 1.55% | 63,224 |
| Oct 26, 2025 | 33.50 | 33.50 | 31.80 | 32.30 | 32.30 | -2.71% | 138,892 |
| Oct 23, 2025 | 33.60 | 33.60 | 31.40 | 33.20 | 33.20 | 2.15% | 350,163 |
| Oct 22, 2025 | 32.70 | 33.60 | 32.10 | 32.50 | 32.50 | 0.31% | 212,904 |
| Oct 21, 2025 | 32.00 | 33.00 | 32.00 | 32.40 | 32.40 | 6.23% | 364,837 |
| Oct 20, 2025 | 30.50 | 31.30 | 30.00 | 30.50 | 30.50 | - | 151,275 |
| Oct 19, 2025 | 30.80 | 30.70 | 30.00 | 30.50 | 30.50 | -0.97% | 346,158 |
| Oct 16, 2025 | 32.20 | 32.50 | 29.50 | 30.80 | 30.80 | -3.14% | 896,258 |
| Oct 15, 2025 | 32.20 | 32.90 | 31.40 | 31.80 | 31.80 | -1.24% | 159,103 |
| Oct 12, 2025 | 33.60 | 33.50 | 31.60 | 32.20 | 32.20 | -4.17% | 242,503 |
| Oct 9, 2025 | 33.80 | 34.50 | 32.50 | 33.60 | 33.60 | -0.59% | 405,336 |
| Oct 8, 2025 | 34.60 | 34.90 | 33.50 | 33.80 | 33.80 | -2.31% | 138,509 |