Aviation Links Ltd (TLV:AVIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,950.00
-17.00 (-0.86%)
Oct 5, 2025, 2:32 PM IDT
Aviation Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,939.00 | 2,019.00 | 1,939.00 | 1,967.00 | 1,967.00 | 1.44% | 1,476 |
| Sep 30, 2025 | 1,894.00 | 1,969.00 | 1,894.00 | 1,939.00 | 1,939.00 | 2.38% | 1,857 |
| Sep 29, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | - | 1,223 |
| Sep 28, 2025 | 1,890.00 | 1,928.00 | 1,890.00 | 1,894.00 | 1,894.00 | 0.37% | 777 |
| Sep 25, 2025 | 1,863.00 | 1,920.00 | 1,863.00 | 1,887.00 | 1,887.00 | 1.29% | 581 |
| Sep 21, 2025 | 1,856.00 | 1,870.00 | 1,856.00 | 1,863.00 | 1,863.00 | 0.38% | 663 |
| Sep 18, 2025 | 1,855.00 | 1,856.00 | 1,855.00 | 1,856.00 | 1,856.00 | 0.05% | 1,077 |
| Sep 17, 2025 | 1,811.00 | 1,855.00 | 1,811.00 | 1,855.00 | 1,855.00 | 2.43% | 280 |
| Sep 16, 2025 | 1,849.00 | 1,849.00 | 1,801.00 | 1,811.00 | 1,811.00 | -2.06% | 210 |
| Sep 15, 2025 | 1,874.00 | 1,874.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.33% | 110 |
| Sep 14, 2025 | 1,996.00 | 1,996.00 | 1,801.00 | 1,874.00 | 1,874.00 | -6.11% | 1,692 |
| Sep 11, 2025 | 1,895.00 | 1,998.00 | 1,895.00 | 1,996.00 | 1,996.00 | 5.33% | 4,213 |
| Sep 10, 2025 | 1,898.00 | 1,990.00 | 1,700.00 | 1,895.00 | 1,895.00 | -0.16% | 8,822 |
| Sep 9, 2025 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 1,470 |
| Sep 8, 2025 | 1,898.00 | 1,898.00 | 1,859.00 | 1,898.00 | 1,898.00 | - | 4,245 |
| Sep 7, 2025 | 1,894.00 | 1,934.00 | 1,858.00 | 1,898.00 | 1,898.00 | 0.21% | 10,198 |
| Sep 4, 2025 | 1,901.00 | 1,901.00 | 1,800.00 | 1,894.00 | 1,894.00 | -0.37% | 1,800 |
| Sep 3, 2025 | 1,901.00 | 1,901.00 | 1,800.00 | 1,901.00 | 1,901.00 | - | 6,208 |
| Sep 2, 2025 | 1,914.00 | 1,925.00 | 1,800.00 | 1,901.00 | 1,901.00 | -0.68% | 4,686 |
| Sep 1, 2025 | 2,046.00 | 2,046.00 | 1,900.00 | 1,914.00 | 1,914.00 | -6.45% | 1,806 |
| Aug 31, 2025 | 2,106.00 | 2,106.00 | 2,016.00 | 2,046.00 | 2,046.00 | -2.85% | 416 |
| Aug 28, 2025 | 2,106.00 | 2,106.00 | 2,106.00 | 2,106.00 | 2,106.00 | - | 26 |
| Aug 27, 2025 | 2,064.00 | 2,106.00 | 2,064.00 | 2,106.00 | 2,106.00 | 2.03% | 750 |
| Aug 26, 2025 | 1,991.00 | 2,099.00 | 1,931.00 | 2,064.00 | 2,064.00 | 3.67% | 2,783 |
| Aug 25, 2025 | 1,949.00 | 1,991.00 | 1,949.00 | 1,991.00 | 1,991.00 | 2.15% | 4,515 |
| Aug 24, 2025 | 1,939.00 | 1,959.00 | 1,939.00 | 1,949.00 | 1,949.00 | 0.52% | 52 |
| Aug 21, 2025 | 1,900.00 | 1,939.00 | 1,900.00 | 1,939.00 | 1,939.00 | 2.05% | 249 |
| Aug 20, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Aug 19, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Aug 18, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Aug 17, 2025 | 1,939.00 | 1,939.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.01% | 2,154 |
| Aug 14, 2025 | 1,988.00 | 1,988.00 | 1,920.00 | 1,939.00 | 1,939.00 | -2.46% | 378 |
| Aug 13, 2025 | 1,986.00 | 1,990.00 | 1,986.00 | 1,988.00 | 1,988.00 | 0.10% | 56 |
| Aug 12, 2025 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | - | - |
| Aug 11, 2025 | 1,939.00 | 1,990.00 | 1,939.00 | 1,986.00 | 1,986.00 | 2.42% | 710 |
| Aug 10, 2025 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | 117 |
| Aug 7, 2025 | 1,977.00 | 1,977.00 | 1,927.00 | 1,939.00 | 1,939.00 | -1.92% | 2,872 |
| Aug 6, 2025 | 1,970.00 | 1,990.00 | 1,970.00 | 1,977.00 | 1,977.00 | 0.36% | 36 |
| Aug 5, 2025 | 1,991.00 | 1,991.00 | 1,951.00 | 1,970.00 | 1,970.00 | -1.05% | 496 |
| Aug 4, 2025 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | - |
| Jul 31, 2025 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | - |
| Jul 30, 2025 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | - |
| Jul 29, 2025 | 1,991.00 | 1,996.00 | 1,952.00 | 1,991.00 | 1,991.00 | - | 4,373 |
| Jul 28, 2025 | 2,008.00 | 2,008.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.85% | 94 |
| Jul 27, 2025 | 2,021.00 | 2,021.00 | 2,002.00 | 2,008.00 | 2,008.00 | -0.64% | 847 |
| Jul 24, 2025 | 2,022.00 | 2,022.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.05% | 385 |
| Jul 23, 2025 | 2,021.00 | 2,040.00 | 2,021.00 | 2,022.00 | 2,022.00 | 0.05% | 1,617 |
| Jul 22, 2025 | 2,040.00 | 2,040.00 | 2,020.00 | 2,021.00 | 2,021.00 | -0.93% | 1,578 |
| Jul 21, 2025 | 2,055.00 | 2,055.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.73% | 7,176 |
| Jul 20, 2025 | 2,057.00 | 2,057.00 | 2,054.00 | 2,055.00 | 2,055.00 | -0.10% | 4,000 |