Aviation Links Ltd (TLV:AVIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,991.00
+42.00 (2.15%)
Aug 25, 2025, 3:27 PM IDT
Aviation Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 2,074.00 | 2,074.00 | 2,057.00 | 2,057.00 | 2,057.00 | -0.82% | 752 |
| Jul 16, 2025 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | - | 50 |
| Jul 15, 2025 | 2,112.00 | 2,112.00 | 2,074.00 | 2,074.00 | 2,074.00 | -1.80% | 932 |
| Jul 14, 2025 | 2,150.00 | 2,150.00 | 2,092.00 | 2,112.00 | 2,112.00 | -1.77% | 6,199 |
| Jul 13, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 44 |
| Jul 10, 2025 | 2,187.00 | 2,188.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 11,450 |
| Jul 9, 2025 | 2,133.00 | 2,176.00 | 2,133.00 | 2,150.00 | 2,150.00 | 0.80% | 5,820 |
| Jul 8, 2025 | 2,125.00 | 2,144.00 | 2,050.00 | 2,133.00 | 2,133.00 | 0.38% | 8,580 |
| Jul 7, 2025 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | - | - |
| Jul 6, 2025 | 2,128.00 | 2,128.00 | 2,120.00 | 2,125.00 | 2,125.00 | -0.14% | 972 |
| Jul 3, 2025 | 2,123.00 | 2,144.00 | 2,110.00 | 2,128.00 | 2,128.00 | 0.24% | 2,247 |
| Jul 2, 2025 | 2,119.00 | 2,143.00 | 2,099.00 | 2,123.00 | 2,123.00 | 0.19% | 324 |
| Jul 1, 2025 | 2,101.00 | 2,149.00 | 2,063.00 | 2,119.00 | 2,119.00 | 0.86% | 5,223 |
| Jun 30, 2025 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - | - |
| Jun 29, 2025 | 2,008.00 | 2,112.00 | 2,007.00 | 2,101.00 | 2,101.00 | 4.63% | 13,659 |
| Jun 26, 2025 | 2,038.00 | 2,038.00 | 2,000.00 | 2,008.00 | 2,008.00 | -1.47% | 1,203 |
| Jun 25, 2025 | 2,050.00 | 2,050.00 | 2,021.00 | 2,038.00 | 2,038.00 | -0.59% | 4,050 |
| Jun 24, 2025 | 2,000.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 11,527 |
| Jun 23, 2025 | 2,005.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.25% | 2,815 |
| Jun 22, 2025 | 2,049.00 | 2,050.00 | 1,990.00 | 2,005.00 | 2,005.00 | -2.15% | 5,739 |
| Jun 19, 2025 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - | - |
| Jun 18, 2025 | 2,099.00 | 2,099.00 | 2,049.00 | 2,049.00 | 2,049.00 | -2.38% | 1,024 |
| Jun 17, 2025 | 1,951.00 | 2,100.00 | 1,951.00 | 2,099.00 | 2,099.00 | 7.59% | 4,730 |
| Jun 16, 2025 | 2,012.00 | 2,012.00 | 1,940.00 | 1,951.00 | 1,951.00 | -3.03% | 2,731 |