Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 81.90
-1.00 (-1.21%)
Oct 1, 2026, 2:24 PM IDT
Aerodrome Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 80.80 | 84.10 | 80.00 | 81.90 | 81.90 | -1.21% | 317,311 |
| Sep 30, 2026 | 83.70 | 85.00 | 80.10 | 82.90 | 82.90 | -0.96% | 524,736 |
| Sep 29, 2026 | 86.80 | 86.80 | 83.30 | 83.70 | 83.70 | -3.57% | 287,764 |
| Sep 28, 2026 | 87.00 | 88.90 | 84.80 | 86.80 | 86.80 | 0.58% | 450,035 |
| Sep 24, 2026 | 89.60 | 89.60 | 84.10 | 86.30 | 86.30 | -3.68% | 653,493 |
| Sep 23, 2026 | 90.00 | 93.00 | 88.00 | 89.60 | 89.60 | -2.40% | 974,844 |
| Sep 22, 2026 | 89.30 | 93.70 | 89.30 | 91.80 | 91.80 | 2.80% | 519,015 |
| Sep 17, 2026 | 91.80 | 92.90 | 89.30 | 89.30 | 89.30 | -3.88% | 592,518 |
| Sep 16, 2026 | 91.00 | 94.50 | 91.00 | 92.90 | 92.90 | 1.64% | 634,279 |
| Sep 15, 2026 | 92.00 | 94.50 | 91.00 | 91.40 | 91.40 | -2.45% | 646,433 |
| Sep 14, 2026 | 97.10 | 98.00 | 92.60 | 93.70 | 93.70 | -3.50% | 891,490 |
| Sep 10, 2026 | 97.10 | 98.00 | 94.90 | 97.10 | 97.10 | - | 779,598 |
| Sep 9, 2026 | 97.70 | 99.40 | 95.80 | 97.10 | 97.10 | -0.61% | 606,494 |
| Sep 8, 2026 | 102.90 | 102.90 | 94.10 | 97.70 | 97.70 | -3.84% | 1,754,532 |
| Sep 7, 2026 | 91.20 | 102.00 | 90.30 | 101.60 | 101.60 | 10.80% | 2,335,518 |
| Sep 4, 2026 | 92.60 | 93.90 | 90.70 | 91.70 | 91.70 | -0.43% | 301,687 |
| Sep 3, 2026 | 92.90 | 93.80 | 90.20 | 92.10 | 92.10 | 0.77% | 369,821 |
| Sep 2, 2026 | 87.50 | 94.00 | 86.00 | 91.40 | 91.40 | 3.39% | 1,303,379 |
| Sep 1, 2026 | 91.00 | 92.60 | 86.00 | 88.40 | 88.40 | -2.86% | 1,488,510 |
| Aug 31, 2026 | 94.50 | 96.70 | 89.30 | 91.00 | 91.00 | -3.70% | 1,118,010 |
| Aug 28, 2026 | 99.00 | 99.00 | 94.00 | 94.50 | 94.50 | -1.97% | 561,903 |
| Aug 27, 2026 | 97.90 | 98.30 | 93.70 | 96.40 | 96.40 | 1.37% | 1,285,735 |
| Aug 26, 2026 | 105.00 | 105.00 | 90.10 | 95.10 | 95.10 | -14.32% | 5,329,767 |
| Aug 25, 2026 | 114.00 | 116.90 | 110.10 | 111.00 | 111.00 | -2.63% | 750,477 |
| Aug 24, 2026 | 118.00 | 118.40 | 113.80 | 114.00 | 114.00 | -3.80% | 695,928 |
| 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 |