Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 31.40
+0.60 (1.95%)
Nov 6, 2025, 5:24 PM IDT
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.80 | 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 | 33.60 | 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 | -0.29% | 138,509 |
| Oct 7, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Oct 6, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -2.02% | - |
| Oct 5, 2025 | 33.20 | 35.00 | 33.20 | 34.60 | 34.60 | 2.06% | 174,280 |
| Oct 2, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Oct 1, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 30, 2025 | 34.70 | 34.70 | 33.10 | 33.90 | 33.90 | 0.30% | 419,794 |
| Sep 29, 2025 | 35.10 | 36.00 | 33.40 | 33.80 | 33.80 | -3.15% | 417,640 |
| Sep 28, 2025 | 34.60 | 35.90 | 34.10 | 34.90 | 34.90 | 0.87% | 240,248 |
| Sep 25, 2025 | 36.70 | 36.70 | 34.40 | 34.60 | 34.60 | -5.72% | 354,288 |
| Sep 24, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Sep 23, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Sep 22, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Sep 21, 2025 | 37.50 | 37.50 | 36.00 | 36.70 | 36.70 | 0.82% | 121,641 |
| Sep 18, 2025 | 35.00 | 36.90 | 34.40 | 36.40 | 36.40 | 4.00% | 296,294 |
| Sep 17, 2025 | 36.80 | 36.80 | 34.60 | 35.00 | 35.00 | -1.69% | 307,107 |
| Sep 16, 2025 | 37.00 | 37.00 | 35.20 | 35.60 | 35.60 | -3.26% | 569,212 |
| Sep 15, 2025 | 36.40 | 37.30 | 36.10 | 36.80 | 36.80 | 1.10% | 507,597 |
| Sep 14, 2025 | 34.40 | 36.90 | 34.40 | 36.40 | 36.40 | 5.81% | 1,420,792 |
| Sep 11, 2025 | 34.40 | 35.70 | 34.20 | 34.40 | 34.40 | - | 240,113 |
| Sep 10, 2025 | 35.80 | 35.80 | 34.00 | 34.40 | 34.40 | -1.99% | 260,103 |
| Sep 9, 2025 | 34.90 | 35.90 | 34.50 | 35.10 | 35.10 | 0.57% | 98,215 |
| Sep 8, 2025 | 35.00 | 35.80 | 34.00 | 34.90 | 34.90 | -0.29% | 246,931 |
| Sep 7, 2025 | 33.40 | 35.40 | 33.40 | 35.00 | 35.00 | 4.79% | 608,053 |
| Sep 4, 2025 | 32.30 | 33.90 | 32.30 | 33.40 | 33.40 | 3.41% | 559,377 |
| Sep 3, 2025 | 31.20 | 33.50 | 31.20 | 32.30 | 32.30 | 0.94% | 162,029 |
| Sep 2, 2025 | 32.20 | 33.70 | 31.80 | 32.00 | 32.00 | -0.62% | 288,377 |
| Sep 1, 2025 | 31.30 | 33.00 | 30.50 | 32.20 | 32.20 | 2.88% | 326,372 |
| Aug 31, 2025 | 32.30 | 32.30 | 30.20 | 31.30 | 31.30 | -3.10% | 209,580 |
| Aug 28, 2025 | 31.70 | 33.00 | 31.70 | 32.30 | 32.30 | -0.92% | 140,898 |
| Aug 27, 2025 | 32.40 | 33.40 | 32.40 | 32.60 | 32.60 | 0.62% | 101,330 |