Aviation Links Ltd (TLV:AVIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,200.00
+223.00 (11.28%)
Nov 27, 2025, 10:15 AM IDT
Aviation Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 1,988.00 | 1,988.00 | 0.56% | 5 |
| Nov 26, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 1,977.00 | 1,977.00 | 1.13% | 15 |
| Nov 25, 2025 | 2,098.00 | 2,098.00 | 1,954.00 | 1,955.00 | 1,955.00 | - | 1,257 |
| Nov 24, 2025 | 2,012.00 | 2,099.00 | 1,821.00 | 1,955.00 | 1,955.00 | -2.01% | 25,788 |
| Nov 19, 2025 | 1,959.00 | 2,012.00 | 1,970.00 | 1,995.00 | 1,995.00 | 1.84% | 107 |
| Nov 18, 2025 | 1,944.00 | 1,970.00 | 1,930.00 | 1,959.00 | 1,959.00 | 0.77% | 2,507 |
| Nov 17, 2025 | 1,927.00 | 1,970.00 | 1,970.00 | 1,944.00 | 1,944.00 | 0.88% | 40 |
| Nov 16, 2025 | 1,902.00 | 1,941.00 | 1,940.00 | 1,927.00 | 1,927.00 | 1.31% | 65 |
| Nov 13, 2025 | 1,918.00 | 1,970.00 | 1,893.00 | 1,902.00 | 1,902.00 | -0.83% | 1,561 |
| Nov 12, 2025 | 1,904.00 | 1,968.00 | 1,904.00 | 1,918.00 | 1,918.00 | 0.74% | 980 |
| Nov 10, 2025 | 1,970.00 | 1,968.00 | 1,895.00 | 1,904.00 | 1,904.00 | -3.35% | 330 |
| Nov 6, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 507 |
| Nov 4, 2025 | 1,967.00 | 1,970.00 | 1,967.00 | 1,970.00 | 1,970.00 | 0.15% | 2,067 |
| Nov 3, 2025 | 1,970.00 | 1,960.00 | 1,960.00 | 1,967.00 | 1,967.00 | -0.15% | 25 |
| Nov 2, 2025 | 2,015.00 | 2,084.00 | 1,915.00 | 1,970.00 | 1,970.00 | -2.23% | 855 |
| Oct 29, 2025 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - | 33 |
| Oct 28, 2025 | 1,925.00 | 2,084.00 | 1,964.00 | 2,015.00 | 2,015.00 | 4.68% | 1,856 |
| Oct 27, 2025 | 1,956.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.58% | 108 |
| Oct 26, 2025 | 1,916.00 | 2,010.00 | 1,930.00 | 1,956.00 | 1,956.00 | 2.09% | 767 |
| Oct 23, 2025 | 1,890.00 | 1,970.00 | 1,900.00 | 1,916.00 | 1,916.00 | 1.38% | 660 |
| Oct 22, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 2 |
| Oct 21, 2025 | 1,925.00 | 1,970.00 | 1,887.00 | 1,890.00 | 1,890.00 | -1.82% | 1,772 |
| Oct 19, 2025 | 1,965.00 | 1,926.00 | 1,925.00 | 1,925.00 | 1,925.00 | -2.04% | 311 |
| Oct 16, 2025 | 1,990.00 | 1,990.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.26% | 1,102 |
| Oct 15, 2025 | 2,010.00 | 2,010.00 | 1,983.00 | 1,990.00 | 1,990.00 | 0.35% | 1,100 |
| Oct 12, 2025 | 1,970.00 | 2,042.00 | 1,970.00 | 1,983.00 | 1,983.00 | 0.66% | 2,428 |
| Oct 9, 2025 | 1,967.00 | 1,977.00 | 1,977.00 | 1,970.00 | 1,970.00 | 0.15% | 30 |
| Oct 8, 2025 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | - | 532 |
| Oct 5, 2025 | 1,939.00 | 2,019.00 | 1,940.00 | 1,967.00 | 1,967.00 | 1.44% | 1,476 |
| Sep 30, 2025 | 1,894.00 | 1,969.00 | 1,938.00 | 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 | 1,880.00 | 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 | 1,856.00 | 1,856.00 | 1,856.00 | 0.05% | 1,077 |
| Sep 17, 2025 | 1,811.00 | 1,855.00 | 1,854.00 | 1,855.00 | 1,855.00 | 2.43% | 280 |
| Sep 16, 2025 | 1,849.00 | 1,837.00 | 1,801.00 | 1,811.00 | 1,811.00 | -2.06% | 210 |
| Sep 15, 2025 | 1,874.00 | 1,850.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.33% | 110 |
| Sep 14, 2025 | 1,996.00 | 1,922.00 | 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 | 2,004.00 | 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 |