Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 117.20
-1.30 (-1.10%)
Aug 24, 2026, 11:43 AM IDT
Aerodrome Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 115.90 | 120.00 | 115.90 | 118.50 | 118.50 | 2.24% | 320,918 |
| Aug 20, 2026 | 118.30 | 120.40 | 115.60 | 115.90 | 115.90 | -2.03% | 817,345 |
| Aug 19, 2026 | 124.00 | 124.30 | 118.10 | 118.30 | 118.30 | -1.42% | 753,927 |
| Aug 18, 2026 | 126.00 | 127.00 | 118.90 | 120.00 | 120.00 | -2.12% | 964,122 |
| Aug 17, 2026 | 128.50 | 128.50 | 122.00 | 122.60 | 122.60 | 0.25% | 821,120 |
| Aug 14, 2026 | 124.90 | 127.70 | 121.50 | 122.30 | 122.30 | -2.08% | 308,825 |
| Aug 13, 2026 | 123.80 | 128.10 | 122.70 | 124.90 | 124.90 | 0.89% | 725,794 |
| Aug 12, 2026 | 127.90 | 132.90 | 123.50 | 123.80 | 123.80 | -1.75% | 2,070,999 |
| Aug 11, 2026 | 135.10 | 136.50 | 124.10 | 126.00 | 126.00 | -4.47% | 1,258,889 |
| Aug 10, 2026 | 140.10 | 142.00 | 129.00 | 131.90 | 131.90 | -5.85% | 2,158,066 |
| Aug 7, 2026 | 133.00 | 141.90 | 130.30 | 140.10 | 140.10 | 1.52% | 3,791,702 |
| Aug 6, 2026 | 119.30 | 138.00 | 117.40 | 138.00 | 138.00 | 17.55% | 4,928,080 |
| Aug 5, 2026 | 120.00 | 122.00 | 116.00 | 117.40 | 117.40 | -0.84% | 1,119,895 |
| Aug 4, 2026 | 125.00 | 127.10 | 118.00 | 118.40 | 118.40 | -2.95% | 2,128,899 |
| Aug 3, 2026 | 128.50 | 130.70 | 119.20 | 122.00 | 122.00 | -7.58% | 3,027,708 |
| Jul 31, 2026 | 132.00 | 133.90 | 128.00 | 132.00 | 132.00 | 2.72% | 1,015,236 |
| Jul 30, 2026 | 133.20 | 138.90 | 125.80 | 128.50 | 128.50 | -3.38% | 1,857,488 |
| Jul 29, 2026 | 130.00 | 137.80 | 128.10 | 133.00 | 133.00 | 1.53% | 3,915,495 |
| Jul 28, 2026 | 131.20 | 143.70 | 130.30 | 131.00 | 131.00 | -1.58% | 7,119,117 |
| Jul 27, 2026 | 150.00 | 150.00 | 133.10 | 133.10 | 133.10 | -13.01% | 7,411,960 |
| Jul 24, 2026 | 130.00 | 153.00 | 130.00 | 153.00 | 153.00 | 17.69% | 6,634,177 |
| Jul 22, 2026 | 118.80 | 131.60 | 116.00 | 130.00 | 130.00 | 9.43% | 5,575,786 |
| Jul 21, 2026 | 113.40 | 122.00 | 110.50 | 118.80 | 118.80 | 8.10% | 2,419,916 |
| Jul 20, 2026 | 116.00 | 116.00 | 109.40 | 109.90 | 109.90 | -1.52% | 1,042,447 |
| Jul 17, 2026 | 111.80 | 113.60 | 110.00 | 111.60 | 111.60 | -0.18% | 547,911 |
| Jul 16, 2026 | 114.30 | 114.30 | 111.30 | 111.80 | 111.80 | -2.19% | 552,382 |
| Jul 15, 2026 | 116.00 | 116.00 | 110.90 | 114.30 | 114.30 | 2.05% | 1,055,639 |
| Jul 14, 2026 | 119.00 | 121.50 | 111.10 | 112.00 | 112.00 | -5.88% | 1,278,764 |
| Jul 13, 2026 | 127.50 | 129.90 | 117.00 | 119.00 | 119.00 | -5.41% | 2,117,270 |
| Jul 10, 2026 | 123.20 | 134.00 | 123.20 | 125.80 | 125.80 | 2.69% | 3,415,272 |
| Jul 9, 2026 | 120.00 | 128.00 | 118.00 | 122.50 | 122.50 | 4.26% | 3,796,979 |
| Jul 8, 2026 | 110.50 | 117.90 | 109.50 | 117.50 | 117.50 | 7.40% | 2,054,772 |
| Jul 7, 2026 | 112.70 | 115.50 | 109.20 | 109.40 | 109.40 | -2.93% | 799,829 |
| Jul 6, 2026 | 115.00 | 119.50 | 112.20 | 112.70 | 112.70 | -3.26% | 1,094,359 |
| Jul 3, 2026 | 120.00 | 120.00 | 114.50 | 116.50 | 116.50 | 0.17% | 605,125 |
| Jul 2, 2026 | 115.70 | 116.70 | 111.80 | 116.30 | 116.30 | 2.47% | 961,484 |
| Jul 1, 2026 | 112.70 | 116.70 | 109.80 | 113.50 | 113.50 | 0.71% | 1,215,138 |
| Jun 30, 2026 | 117.00 | 126.00 | 112.70 | 112.70 | 112.70 | -0.62% | 3,938,635 |
| Jun 29, 2026 | 113.90 | 119.20 | 112.90 | 113.40 | 113.40 | -0.44% | 1,471,034 |
| Jun 26, 2026 | 121.00 | 122.00 | 111.00 | 113.90 | 113.90 | -5.87% | 1,141,567 |
| Jun 25, 2026 | 127.00 | 132.20 | 121.00 | 121.00 | 121.00 | -4.72% | 1,881,274 |
| Jun 24, 2026 | 126.20 | 137.00 | 123.00 | 127.00 | 127.00 | 0.63% | 6,459,486 |
| Jun 23, 2026 | 125.00 | 131.50 | 121.40 | 126.20 | 126.20 | -2.92% | 4,360,326 |
| Jun 22, 2026 | 114.80 | 130.00 | 110.10 | 130.00 | 130.00 | 17.01% | 8,473,292 |
| Jun 19, 2026 | 108.50 | 123.10 | 106.40 | 111.10 | 111.10 | 3.54% | 5,928,879 |
| Jun 18, 2026 | 116.10 | 116.10 | 106.00 | 107.30 | 107.30 | -5.63% | 2,803,898 |
| Jun 17, 2026 | 117.60 | 124.90 | 110.00 | 113.70 | 113.70 | -4.77% | 3,307,000 |
| Jun 16, 2026 | 118.70 | 128.40 | 116.00 | 119.40 | 119.40 | 0.59% | 3,351,702 |
| Jun 15, 2026 | 135.00 | 135.00 | 118.00 | 118.70 | 118.70 | -14.11% | 5,461,728 |
| Jun 12, 2026 | 155.50 | 156.60 | 137.00 | 138.20 | 138.20 | -10.43% | 2,621,274 |