Aerodrome Group Ltd (TLV:ARDM)
Israel · Delayed Price · Currency is ILS · Price in ILA 65.10
+1.40 (2.20%)
Nov 12, 2026, 5:24 PM IST
Aerodrome Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 63.70 | 66.80 | 62.70 | 65.10 | 65.10 | 2.20% | 1,063,485 |
| Nov 11, 2026 | 67.00 | 69.50 | 62.50 | 63.70 | 63.70 | -4.93% | 1,792,104 |
| Nov 10, 2026 | 67.80 | 70.30 | 65.50 | 67.00 | 67.00 | -1.18% | 970,594 |
| Nov 9, 2026 | 65.70 | 73.00 | 65.70 | 67.80 | 67.80 | -3.00% | 1,601,592 |
| Nov 6, 2026 | 62.00 | 72.70 | 62.00 | 69.90 | 69.90 | 13.11% | 2,039,091 |
| Nov 5, 2026 | 70.20 | 70.20 | 61.80 | 61.80 | 61.80 | -11.97% | 4,593,844 |
| Nov 4, 2026 | 76.80 | 79.00 | 70.20 | 70.20 | 70.20 | -8.59% | 1,647,224 |
| Nov 3, 2026 | 80.90 | 80.90 | 76.50 | 76.80 | 76.80 | -5.07% | 985,982 |
| Nov 2, 2026 | 85.50 | 87.00 | 80.40 | 80.90 | 80.90 | -2.76% | 1,429,357 |
| Oct 30, 2026 | 85.00 | 86.00 | 83.10 | 83.20 | 83.20 | -3.14% | 534,954 |
| Oct 29, 2026 | 80.60 | 87.40 | 80.60 | 85.90 | 85.90 | 6.58% | 2,403,760 |
| Oct 28, 2026 | 79.00 | 83.50 | 77.60 | 80.60 | 80.60 | 2.28% | 1,691,780 |
| Oct 26, 2026 | 81.00 | 84.20 | 78.00 | 78.80 | 78.80 | -4.60% | 2,418,984 |
| Oct 23, 2026 | 89.80 | 92.80 | 81.80 | 82.60 | 82.60 | -8.02% | 2,435,049 |
| Oct 22, 2026 | 87.20 | 98.50 | 87.20 | 89.80 | 89.80 | 2.98% | 8,872,408 |
| Oct 21, 2026 | 93.00 | 93.00 | 83.10 | 87.20 | 87.20 | -3.43% | 5,410,726 |
| Oct 20, 2026 | 85.00 | 96.90 | 83.00 | 90.30 | 90.30 | 7.12% | 7,786,335 |
| Oct 19, 2026 | 72.80 | 84.80 | 72.30 | 84.30 | 84.30 | 15.80% | 4,232,959 |
| Oct 16, 2026 | 72.90 | 76.00 | 71.80 | 72.80 | 72.80 | -0.14% | 741,686 |
| Oct 15, 2026 | 71.70 | 76.90 | 69.80 | 72.90 | 72.90 | 4.74% | 1,650,521 |
| Oct 14, 2026 | 66.90 | 71.80 | 66.00 | 69.60 | 69.60 | 4.04% | 997,486 |
| Oct 13, 2026 | 66.50 | 69.20 | 65.50 | 66.90 | 66.90 | 0.60% | 862,975 |
| Oct 12, 2026 | 69.90 | 69.90 | 66.20 | 66.50 | 66.50 | -4.86% | 661,817 |
| Oct 9, 2026 | 67.10 | 72.30 | 67.10 | 69.90 | 69.90 | 1.01% | 1,094,511 |
| Oct 8, 2026 | 70.20 | 71.50 | 66.40 | 69.20 | 69.20 | -1.42% | 1,256,794 |
| Oct 7, 2026 | 73.10 | 73.10 | 69.00 | 70.20 | 70.20 | -4.88% | 1,677,895 |
| Oct 6, 2026 | 79.60 | 79.70 | 73.00 | 73.80 | 73.80 | -7.29% | 1,860,628 |
| Oct 5, 2026 | 81.00 | 84.00 | 79.20 | 79.60 | 79.60 | -2.81% | 434,712 |
| 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 |