Aviation Links Ltd (TLV:AVIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,935.00
-6.00 (-0.31%)
Oct 1, 2026, 2:24 PM IDT
Aviation Links Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,941.00 | 1,946.00 | 1,932.00 | 1,935.00 | 1,935.00 | -0.31% | 1,336 |
| Sep 30, 2026 | 1,941.00 | 1,941.00 | 1,926.00 | 1,941.00 | 1,941.00 | - | 4,454 |
| Sep 28, 2026 | 1,900.00 | 1,997.00 | 1,890.00 | 1,941.00 | 1,941.00 | 7.65% | 2,487 |
| Sep 24, 2026 | 1,830.00 | 1,900.00 | 1,784.00 | 1,803.00 | 1,803.00 | -1.48% | 1,633 |
| Sep 23, 2026 | 1,830.00 | 1,832.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.77% | 510 |
| Sep 22, 2026 | 1,803.00 | 1,830.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.72% | 1,384 |
| Sep 16, 2026 | 1,825.00 | 1,825.00 | 1,799.00 | 1,803.00 | 1,803.00 | 2.15% | 1,141 |
| Sep 15, 2026 | 1,761.00 | 1,768.00 | 1,762.00 | 1,765.00 | 1,765.00 | 0.23% | 598 |
| Sep 14, 2026 | 1,719.00 | 1,770.00 | 1,750.00 | 1,761.00 | 1,761.00 | 2.44% | 1,584 |
| Sep 10, 2026 | 1,750.00 | 1,750.00 | 1,680.00 | 1,719.00 | 1,719.00 | 1.06% | 1,076 |
| Sep 9, 2026 | 1,701.00 | 1,790.00 | 1,684.00 | 1,701.00 | 1,701.00 | - | 2,903 |
| Sep 8, 2026 | 1,737.00 | 1,753.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.01% | 3,181 |
| Sep 7, 2026 | 1,695.00 | 1,738.00 | 1,650.00 | 1,684.00 | 1,684.00 | 1.45% | 1,117 |
| Sep 4, 2026 | 1,650.00 | 1,752.00 | 1,620.00 | 1,660.00 | 1,660.00 | 0.61% | 1,265 |
| Sep 3, 2026 | 1,829.00 | 1,829.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.02% | 3,479 |
| Sep 2, 2026 | 1,671.00 | 1,750.00 | 1,655.00 | 1,684.00 | 1,684.00 | 0.78% | 1,573 |
| Sep 1, 2026 | 1,831.00 | 1,831.00 | 1,655.00 | 1,671.00 | 1,671.00 | -0.42% | 1,704 |
| Aug 28, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 260 |
| Aug 27, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 3 |
| Aug 26, 2026 | 1,831.00 | 1,831.00 | 1,500.00 | 1,678.00 | 1,678.00 | -1.06% | 47,517 |
| Aug 25, 2026 | 1,752.00 | 1,752.00 | 1,681.00 | 1,696.00 | 1,696.00 | -3.20% | 709 |
| Aug 24, 2026 | 1,832.00 | 1,806.00 | 1,740.00 | 1,752.00 | 1,752.00 | -4.37% | 201 |
| Aug 19, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | - | 1 |
| Aug 18, 2026 | 1,889.00 | 1,889.00 | 1,750.00 | 1,832.00 | 1,832.00 | 3.74% | 776 |
| Aug 17, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,766.00 | 1,766.00 | 0.06% | 1 |
| Aug 13, 2026 | 1,888.00 | 1,888.00 | 1,765.00 | 1,765.00 | 1,765.00 | -3.02% | 613 |
| Aug 12, 2026 | 1,888.00 | 1,888.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 5,681 |
| Aug 11, 2026 | 1,888.00 | 1,888.00 | 1,787.00 | 1,810.00 | 1,810.00 | 1.29% | 3,489 |
| Aug 10, 2026 | 1,889.00 | 1,889.00 | 1,786.00 | 1,787.00 | 1,787.00 | 0.06% | 47 |
| Aug 7, 2026 | 1,784.00 | 1,820.00 | 1,784.00 | 1,786.00 | 1,786.00 | 0.11% | 35 |
| Aug 6, 2026 | 1,738.00 | 1,784.00 | 1,703.00 | 1,784.00 | 1,784.00 | 2.65% | 7,456 |
| Aug 5, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,738.00 | 1,738.00 | 0.29% | 10 |
| Aug 4, 2026 | 1,895.00 | 1,895.00 | 1,730.00 | 1,733.00 | 1,733.00 | 1.94% | 6,820 |
| Aug 3, 2026 | 1,895.00 | 1,895.00 | 1,699.00 | 1,700.00 | 1,700.00 | -3.35% | 2,579 |
| Jul 31, 2026 | 1,890.00 | 1,890.00 | 1,729.00 | 1,759.00 | 1,759.00 | 0.06% | 648 |
| Jul 30, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | 169 |
| Jul 29, 2026 | 1,848.00 | 1,890.00 | 1,712.00 | 1,758.00 | 1,758.00 | -4.87% | 926 |
| Jul 28, 2026 | 1,852.00 | 1,889.00 | 1,834.00 | 1,848.00 | 1,848.00 | -0.22% | 393 |
| Jul 27, 2026 | 1,900.00 | 1,900.00 | 1,726.00 | 1,852.00 | 1,852.00 | 10.70% | 1,301 |
| Jul 24, 2026 | 1,805.00 | 1,805.00 | 1,642.00 | 1,673.00 | 1,673.00 | -2.90% | 930 |
| Jul 22, 2026 | 1,795.00 | 1,795.00 | 1,720.00 | 1,723.00 | 1,723.00 | 1.29% | 141 |
| Jul 21, 2026 | 1,759.00 | 1,758.00 | 1,642.00 | 1,701.00 | 1,701.00 | -3.30% | 2,465 |
| Jul 20, 2026 | 1,900.00 | 1,900.00 | 1,745.00 | 1,759.00 | 1,759.00 | -3.35% | 3,776 |
| Jul 17, 2026 | 1,826.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.33% | 274 |
| Jul 15, 2026 | 1,875.00 | 1,830.00 | 1,825.00 | 1,826.00 | 1,826.00 | -2.61% | 310 |
| Jul 14, 2026 | 1,864.00 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 0.59% | 35 |
| Jul 13, 2026 | 1,900.00 | 1,900.00 | 1,777.00 | 1,864.00 | 1,864.00 | 3.67% | 446 |
| Jul 10, 2026 | 1,880.00 | 1,880.00 | 1,785.00 | 1,798.00 | 1,798.00 | -1.26% | 77 |
| Jul 9, 2026 | 1,900.00 | 1,900.00 | 1,818.00 | 1,821.00 | 1,821.00 | 0.17% | 52 |
| Jul 8, 2026 | 1,900.00 | 1,900.00 | 1,711.00 | 1,818.00 | 1,818.00 | 4.78% | 984 |