Aviation Links Ltd (TLV:AVIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,780.00
-52.00 (-2.84%)
Mar 23, 2026, 3:16 PM IDT
Aviation Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,832.00 | 1,832.00 | 1,819.00 | 1,830.00 | - | -0.11% | 80 |
| Mar 20, 2026 | 1,990.00 | 1,990.00 | 1,820.00 | 1,832.00 | 1,832.00 | -5.47% | 2,086 |
| Mar 19, 2026 | 1,990.00 | 1,990.00 | 1,946.00 | 1,938.00 | 1,938.00 | 0.21% | 27 |
| Mar 18, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,934.00 | 1,934.00 | 0.36% | 11 |
| Mar 17, 2026 | 2,005.00 | 2,005.00 | 1,919.00 | 1,927.00 | 1,927.00 | -3.51% | 404 |
| Mar 16, 2026 | 1,991.00 | 2,010.00 | 2,010.00 | 1,997.00 | 1,997.00 | 0.30% | 30 |
| Mar 13, 2026 | 1,999.00 | 1,991.00 | 1,989.00 | 1,991.00 | 1,991.00 | -0.40% | 105 |
| Mar 11, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 1,999.00 | 1,999.00 | - | 1 |
| Mar 10, 2026 | 1,994.00 | 2,010.00 | 1,994.00 | 1,999.00 | 1,999.00 | 0.25% | 80 |
| Mar 9, 2026 | 2,010.00 | 2,010.00 | 1,909.00 | 1,994.00 | 1,994.00 | 0.66% | 1,969 |
| Mar 6, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 1,981.00 | 1,981.00 | 0.05% | 2 |
| Mar 5, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.46% | 758 |
| Mar 4, 2026 | 1,970.00 | 1,975.00 | 1,969.00 | 1,971.00 | 1,971.00 | 2.60% | 2,447 |
| Mar 2, 2026 | 1,970.00 | 1,970.00 | 1,918.00 | 1,921.00 | 1,921.00 | 0.16% | 464 |
| Feb 27, 2026 | 1,915.00 | 1,969.00 | 1,915.00 | 1,918.00 | 1,918.00 | 0.89% | 26 |
| Feb 25, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,901.00 | 1,901.00 | - | 1 |
| Feb 24, 2026 | 1,916.00 | 1,915.00 | 1,900.00 | 1,901.00 | 1,901.00 | -0.78% | 325 |
| Feb 23, 2026 | 1,916.00 | 1,916.00 | 1,915.00 | 1,916.00 | 1,916.00 | - | 316 |
| Feb 20, 2026 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | 10 |
| Feb 19, 2026 | 1,910.00 | 1,930.00 | 1,929.00 | 1,916.00 | 1,916.00 | 0.31% | 30 |
| Feb 18, 2026 | 1,980.00 | 1,970.00 | 1,903.00 | 1,910.00 | 1,910.00 | -3.54% | 256 |
| Feb 17, 2026 | 1,947.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.69% | 235 |
| Feb 16, 2026 | 1,990.00 | 1,980.00 | 1,945.00 | 1,947.00 | 1,947.00 | -2.16% | 535 |
| Feb 12, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.51% | 170 |
| Feb 11, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 58 |
| Feb 9, 2026 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 24,256 |
| Feb 5, 2026 | 1,963.00 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 0.36% | 25 |
| Feb 4, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - | 507 |
| Feb 3, 2026 | 1,979.00 | 2,010.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.81% | 375 |
| Feb 2, 2026 | 1,979.00 | 2,010.00 | 1,970.00 | 1,979.00 | 1,979.00 | - | 400 |
| Jan 29, 2026 | 2,000.00 | 1,999.00 | 1,977.00 | 1,979.00 | 1,979.00 | -1.05% | 280 |
| Jan 28, 2026 | 1,990.00 | 2,010.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.50% | 380 |
| Jan 27, 2026 | 2,017.00 | 2,010.00 | 1,977.00 | 1,990.00 | 1,990.00 | -1.34% | 198 |
| Jan 26, 2026 | 2,027.00 | 2,056.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.49% | 1,090 |
| Jan 23, 2026 | 2,017.00 | 2,055.00 | 2,055.00 | 2,027.00 | 2,027.00 | 0.50% | 30 |
| Jan 22, 2026 | 2,001.00 | 2,057.00 | 2,011.00 | 2,017.00 | 2,017.00 | 0.80% | 2,149 |
| Jan 21, 2026 | 1,971.00 | 2,057.00 | 1,997.00 | 2,001.00 | 2,001.00 | 1.52% | 770 |
| Jan 20, 2026 | 1,973.00 | 1,980.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.10% | 3,584 |
| Jan 19, 2026 | 1,972.00 | 2,012.00 | 1,971.00 | 1,973.00 | 1,973.00 | 0.05% | 576 |
| Jan 16, 2026 | 1,957.00 | 2,000.00 | 1,954.00 | 1,972.00 | 1,972.00 | 0.77% | 274 |
| Jan 15, 2026 | 1,949.00 | 1,980.00 | 1,980.00 | 1,957.00 | 1,957.00 | 0.41% | 30 |
| Jan 14, 2026 | 1,871.00 | 2,057.00 | 1,944.00 | 1,949.00 | 1,949.00 | 4.17% | 804 |
| Jan 13, 2026 | 1,863.00 | 1,989.00 | 1,840.00 | 1,871.00 | 1,871.00 | 0.43% | 15,910 |
| Jan 12, 2026 | 1,998.00 | 1,996.00 | 1,847.00 | 1,863.00 | 1,863.00 | -6.76% | 2,373 |
| Jan 8, 2026 | 1,980.00 | 2,019.00 | 1,994.00 | 1,998.00 | 1,998.00 | 0.91% | 1,048 |
| Jan 7, 2026 | 1,968.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.61% | 158 |
| Jan 6, 2026 | 1,941.00 | 2,000.00 | 1,941.00 | 1,968.00 | 1,968.00 | 1.39% | 85 |
| Jan 5, 2026 | 1,828.00 | 2,057.00 | 1,820.00 | 1,941.00 | 1,941.00 | 6.18% | 845 |
| Jan 1, 2026 | 1,773.00 | 2,057.00 | 1,763.00 | 1,828.00 | 1,828.00 | 3.10% | 427 |
| Dec 31, 2025 | 1,794.00 | 1,794.00 | 1,770.00 | 1,773.00 | 1,773.00 | -1.17% | 1,686 |