Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 167.70
-11.30 (-6.31%)
Jun 4, 2026, 5:27 PM IDT
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 179.00 | 183.00 | 165.40 | 171.00 | - | -4.47% | 1,691,932 |
| Jun 3, 2026 | 189.00 | 190.00 | 169.90 | 179.00 | 179.00 | -3.03% | 3,149,504 |
| Jun 2, 2026 | 192.00 | 198.20 | 184.00 | 184.60 | 184.60 | -3.55% | 2,217,836 |
| Jun 1, 2026 | 213.00 | 217.00 | 190.50 | 191.40 | 191.40 | -7.09% | 2,861,812 |
| May 29, 2026 | 207.00 | 223.30 | 206.00 | 206.00 | 206.00 | - | 5,218,460 |
| May 28, 2026 | 193.00 | 206.60 | 193.00 | 206.00 | 206.00 | 6.74% | 3,453,251 |
| May 27, 2026 | 193.80 | 204.50 | 190.20 | 193.00 | 193.00 | 2.22% | 3,552,619 |
| May 26, 2026 | 187.90 | 193.80 | 187.80 | 188.80 | 188.80 | 1.51% | 1,656,233 |
| May 25, 2026 | 198.00 | 198.00 | 185.30 | 186.00 | 186.00 | -9.36% | 3,372,754 |
| May 20, 2026 | 196.20 | 214.70 | 196.20 | 205.20 | 205.20 | 5.72% | 5,824,340 |
| May 19, 2026 | 195.30 | 202.40 | 190.40 | 194.10 | 194.10 | 0.52% | 2,299,629 |
| May 18, 2026 | 188.00 | 211.70 | 188.00 | 193.10 | 193.10 | 3.10% | 4,592,275 |
| May 15, 2026 | 197.80 | 197.80 | 182.20 | 187.30 | 187.30 | -1.94% | 1,087,592 |
| May 14, 2026 | 195.00 | 200.00 | 190.00 | 191.00 | 191.00 | 0.16% | 1,696,698 |
| May 13, 2026 | 208.00 | 217.90 | 187.00 | 190.70 | 190.70 | -6.98% | 5,167,440 |
| May 12, 2026 | 181.00 | 220.00 | 174.00 | 205.00 | 205.00 | 11.41% | 9,592,292 |
| May 11, 2026 | 205.00 | 210.00 | 181.10 | 184.00 | 184.00 | -10.24% | 4,760,217 |
| May 8, 2026 | 203.20 | 220.00 | 203.00 | 205.00 | 205.00 | 0.99% | 2,845,356 |
| May 7, 2026 | 210.00 | 227.00 | 203.00 | 203.00 | 203.00 | -3.33% | 4,545,383 |
| May 6, 2026 | 239.00 | 239.00 | 206.00 | 210.00 | 210.00 | -12.61% | 8,521,680 |
| May 5, 2026 | 237.00 | 253.40 | 227.40 | 240.30 | 240.30 | 7.76% | 12,028,960 |
| May 4, 2026 | 231.60 | 272.00 | 200.00 | 223.00 | 223.00 | 2.06% | 20,244,330 |
| May 1, 2026 | 190.00 | 223.90 | 189.00 | 218.50 | 218.50 | 20.12% | 11,590,590 |
| Apr 30, 2026 | 158.40 | 182.00 | 150.30 | 181.90 | 181.90 | 15.13% | 9,854,375 |
| Apr 29, 2026 | 164.80 | 167.00 | 156.00 | 158.00 | 158.00 | -3.25% | 3,054,323 |
| Apr 28, 2026 | 170.00 | 181.20 | 156.00 | 163.30 | 163.30 | -5.06% | 7,904,061 |
| Apr 27, 2026 | 198.00 | 198.00 | 171.10 | 172.00 | 172.00 | -14.00% | 4,533,415 |
| Apr 24, 2026 | 192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 4.17% | 2,354,373 |
| Apr 23, 2026 | 180.00 | 211.70 | 173.00 | 192.00 | 192.00 | -14.29% | 6,877,795 |
| Apr 20, 2026 | 202.20 | 232.00 | 194.10 | 224.00 | 224.00 | 11.50% | 9,818,610 |
| Apr 17, 2026 | 198.00 | 207.80 | 186.50 | 200.90 | 200.90 | 1.46% | 4,294,042 |
| Apr 16, 2026 | 231.00 | 233.60 | 195.00 | 198.00 | 198.00 | -14.29% | 8,699,530 |
| Apr 15, 2026 | 240.00 | 246.00 | 230.50 | 231.00 | 231.00 | -3.75% | 4,332,303 |
| Apr 14, 2026 | 258.00 | 264.00 | 233.30 | 240.00 | 240.00 | -2.44% | 7,859,802 |
| Apr 13, 2026 | 236.60 | 258.90 | 236.60 | 246.00 | 246.00 | 4.19% | 8,249,999 |
| Apr 10, 2026 | 262.00 | 274.70 | 236.10 | 236.10 | 236.10 | -9.19% | 6,946,471 |
| Apr 9, 2026 | 313.00 | 324.00 | 253.00 | 260.00 | 260.00 | -16.93% | 10,634,610 |
| Apr 6, 2026 | 320.00 | 327.80 | 291.40 | 313.00 | 313.00 | 4.33% | 9,697,250 |
| Apr 3, 2026 | 278.50 | 307.70 | 264.50 | 300.00 | 300.00 | 15.65% | 10,387,900 |
| Mar 31, 2026 | 256.00 | 270.00 | 222.00 | 259.40 | 259.40 | 1.57% | 11,170,470 |
| Mar 30, 2026 | 290.00 | 310.00 | 241.30 | 255.40 | 255.40 | -9.75% | 13,802,760 |
| Mar 27, 2026 | 340.00 | 370.00 | 258.00 | 283.00 | 283.00 | -11.56% | 15,832,530 |
| Mar 26, 2026 | 225.00 | 322.00 | 215.40 | 320.00 | 320.00 | 42.22% | 26,471,810 |
| Mar 25, 2026 | 330.00 | 334.90 | 215.00 | 225.00 | 225.00 | -34.21% | 31,750,730 |
| Mar 24, 2026 | 507.00 | 597.00 | 273.00 | 342.00 | 342.00 | -31.10% | 45,352,290 |
| Mar 23, 2026 | 390.00 | 507.00 | 390.00 | 496.40 | 496.40 | 29.61% | 27,610,350 |
| Mar 20, 2026 | 359.00 | 384.00 | 345.00 | 383.00 | 383.00 | 8.50% | 12,928,640 |
| Mar 19, 2026 | 341.00 | 380.00 | 320.40 | 353.00 | 353.00 | 3.52% | 23,371,210 |
| Mar 18, 2026 | 288.00 | 343.30 | 275.00 | 341.00 | 341.00 | 21.35% | 16,827,630 |
| Mar 17, 2026 | 265.30 | 284.50 | 240.00 | 281.00 | 281.00 | 8.08% | 14,341,050 |