Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 122.00
-10.00 (-7.58%)
Aug 3, 2026, 5:24 PM IDT
Aerodrome Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 150.30 | 158.60 | 150.00 | 154.30 | 154.30 | 2.66% | 1,539,754 |
| Jun 10, 2026 | 151.30 | 155.50 | 143.00 | 150.30 | 150.30 | -0.66% | 3,165,952 |
| Jun 9, 2026 | 163.30 | 165.10 | 150.50 | 151.30 | 151.30 | -7.35% | 3,692,479 |
| Jun 8, 2026 | 178.50 | 185.00 | 161.10 | 163.30 | 163.30 | -1.80% | 4,341,471 |
| Jun 5, 2026 | 167.70 | 174.00 | 165.70 | 166.30 | 166.30 | -0.83% | 1,058,960 |
| Jun 4, 2026 | 179.00 | 183.00 | 165.40 | 167.70 | 167.70 | -6.31% | 2,641,456 |
| 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 |