Aerodrome Group Ltd (TLV:ARDM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 29.50
+0.20 (0.68%)
At close: Dec 4, 2025
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.30 | 30.20 | 29.30 | 29.50 | 29.50 | 0.68% | 311,507 |
| Dec 3, 2025 | 29.60 | 30.50 | 29.00 | 29.30 | 29.30 | 0.34% | 616,536 |
| Dec 2, 2025 | 29.80 | 29.90 | 29.00 | 29.20 | 29.20 | 0.69% | 257,605 |
| Dec 1, 2025 | 29.90 | 29.90 | 28.80 | 29.00 | 29.00 | -1.02% | 267,654 |
| Nov 30, 2025 | 29.10 | 29.90 | 29.10 | 29.30 | 29.30 | 0.34% | 380,707 |
| Nov 27, 2025 | 30.20 | 30.20 | 29.00 | 29.20 | 29.20 | -3.31% | 277,942 |
| Nov 26, 2025 | 29.50 | 30.80 | 29.50 | 30.20 | 30.20 | 2.37% | 118,130 |
| Nov 25, 2025 | 30.70 | 30.70 | 29.10 | 29.50 | 29.50 | -3.91% | 114,617 |
| Nov 24, 2025 | 32.00 | 32.00 | 29.70 | 30.70 | 30.70 | 0.33% | 79,510 |
| Nov 23, 2025 | 32.00 | 32.00 | 30.30 | 30.60 | 30.60 | -4.37% | 196,785 |
| Nov 20, 2025 | 30.30 | 32.10 | 30.30 | 32.00 | 32.00 | 2.89% | 705,809 |
| Nov 19, 2025 | 30.10 | 31.40 | 30.10 | 31.10 | 31.10 | 3.32% | 161,286 |
| Nov 18, 2025 | 30.70 | 31.00 | 29.80 | 30.10 | 30.10 | -1.95% | 344,432 |
| Nov 17, 2025 | 31.10 | 31.10 | 30.00 | 30.70 | 30.70 | -1.29% | 383,968 |
| Nov 16, 2025 | 32.10 | 31.70 | 30.70 | 31.10 | 31.10 | -3.12% | 87,671 |
| Nov 13, 2025 | 32.10 | 33.10 | 32.00 | 32.10 | 32.10 | - | 506,254 |
| Nov 12, 2025 | 32.00 | 32.90 | 32.00 | 32.10 | 32.10 | 0.31% | 312,052 |
| Nov 11, 2025 | 31.20 | 32.00 | 30.60 | 32.00 | 32.00 | 2.56% | 244,835 |
| Nov 10, 2025 | 31.40 | 32.00 | 30.50 | 31.20 | 31.20 | -0.64% | 41,666 |
| Nov 9, 2025 | 31.10 | 32.00 | 31.10 | 31.40 | 31.40 | -1.57% | 65,426 |
| Nov 6, 2025 | 32.20 | 33.00 | 30.50 | 31.90 | 31.90 | 3.57% | 468,038 |
| Nov 5, 2025 | 30.90 | 31.20 | 30.00 | 30.80 | 30.80 | -0.32% | 364,159 |
| Nov 4, 2025 | 30.90 | 31.00 | 30.00 | 30.90 | 30.90 | - | 395,268 |
| Nov 3, 2025 | 31.40 | 32.10 | 30.60 | 30.90 | 30.90 | -1.59% | 375,465 |
| Nov 2, 2025 | 31.70 | 33.30 | 30.40 | 31.40 | 31.40 | -0.95% | 389,486 |
| Oct 30, 2025 | 34.10 | 34.10 | 31.50 | 31.70 | 31.70 | -3.65% | 293,503 |
| Oct 29, 2025 | 33.70 | 34.40 | 32.40 | 32.90 | 32.90 | -2.37% | 59,881 |
| Oct 28, 2025 | 32.80 | 34.50 | 32.20 | 33.70 | 33.70 | 2.74% | 289,594 |
| Oct 27, 2025 | 32.30 | 33.20 | 32.00 | 32.80 | 32.80 | 1.55% | 63,224 |
| Oct 26, 2025 | 33.50 | 33.50 | 31.80 | 32.30 | 32.30 | -2.71% | 138,892 |
| Oct 23, 2025 | 33.60 | 33.60 | 31.40 | 33.20 | 33.20 | 2.15% | 350,163 |
| Oct 22, 2025 | 32.70 | 33.60 | 32.10 | 32.50 | 32.50 | 0.31% | 212,904 |
| Oct 21, 2025 | 32.00 | 33.00 | 32.00 | 32.40 | 32.40 | 6.23% | 364,837 |
| Oct 20, 2025 | 30.50 | 31.30 | 30.00 | 30.50 | 30.50 | - | 151,275 |
| Oct 19, 2025 | 30.80 | 30.70 | 30.00 | 30.50 | 30.50 | -0.97% | 346,158 |
| Oct 16, 2025 | 32.20 | 32.50 | 29.50 | 30.80 | 30.80 | -3.14% | 896,258 |
| Oct 15, 2025 | 32.20 | 32.90 | 31.40 | 31.80 | 31.80 | -1.24% | 159,103 |
| Oct 12, 2025 | 33.60 | 33.50 | 31.60 | 32.20 | 32.20 | -4.17% | 242,503 |
| Oct 9, 2025 | 33.80 | 34.50 | 32.50 | 33.60 | 33.60 | -0.59% | 405,336 |
| Oct 8, 2025 | 34.60 | 34.90 | 33.50 | 33.80 | 33.80 | -2.31% | 138,509 |
| Oct 5, 2025 | 33.20 | 35.00 | 33.20 | 34.60 | 34.60 | 2.06% | 174,280 |
| Sep 30, 2025 | 34.70 | 34.70 | 33.10 | 33.90 | 33.90 | 0.30% | 419,794 |
| Sep 29, 2025 | 35.10 | 36.00 | 33.40 | 33.80 | 33.80 | -3.15% | 417,640 |
| Sep 28, 2025 | 34.60 | 35.90 | 34.10 | 34.90 | 34.90 | 0.87% | 240,248 |
| Sep 25, 2025 | 36.70 | 36.70 | 34.40 | 34.60 | 34.60 | -5.72% | 354,288 |
| Sep 21, 2025 | 37.50 | 37.50 | 36.00 | 36.70 | 36.70 | 0.82% | 121,641 |
| Sep 18, 2025 | 35.00 | 36.90 | 34.40 | 36.40 | 36.40 | 4.00% | 296,294 |
| Sep 17, 2025 | 36.80 | 36.80 | 34.60 | 35.00 | 35.00 | -1.69% | 307,107 |
| Sep 16, 2025 | 37.00 | 37.00 | 35.20 | 35.60 | 35.60 | -3.26% | 569,212 |
| Sep 15, 2025 | 36.40 | 37.30 | 36.10 | 36.80 | 36.80 | 1.10% | 507,597 |
| Sep 14, 2025 | 34.40 | 36.90 | 34.40 | 36.40 | 36.40 | 5.81% | 1,420,792 |
| Sep 11, 2025 | 34.40 | 35.70 | 34.20 | 34.40 | 34.40 | - | 240,113 |
| Sep 10, 2025 | 35.80 | 35.80 | 34.00 | 34.40 | 34.40 | -1.99% | 260,103 |
| Sep 9, 2025 | 34.90 | 35.90 | 34.50 | 35.10 | 35.10 | 0.57% | 98,215 |
| Sep 8, 2025 | 35.00 | 35.80 | 34.00 | 34.90 | 34.90 | -0.29% | 246,931 |
| Sep 7, 2025 | 33.40 | 35.40 | 33.40 | 35.00 | 35.00 | 4.79% | 608,053 |
| Sep 4, 2025 | 32.30 | 33.90 | 32.30 | 33.40 | 33.40 | 3.41% | 559,377 |
| Sep 3, 2025 | 31.20 | 33.50 | 31.20 | 32.30 | 32.30 | 0.94% | 162,029 |
| Sep 2, 2025 | 32.20 | 33.70 | 31.80 | 32.00 | 32.00 | -0.62% | 288,377 |
| Sep 1, 2025 | 31.30 | 33.00 | 30.50 | 32.20 | 32.20 | 2.88% | 326,372 |
| Aug 31, 2025 | 32.30 | 32.20 | 30.20 | 31.30 | 31.30 | -3.10% | 209,580 |
| Aug 28, 2025 | 31.70 | 33.00 | 31.70 | 32.30 | 32.30 | -0.92% | 140,898 |
| Aug 27, 2025 | 32.40 | 33.40 | 32.40 | 32.60 | 32.60 | 0.62% | 101,330 |
| Aug 26, 2025 | 33.60 | 33.60 | 31.60 | 32.40 | 32.40 | -0.61% | 151,421 |
| Aug 25, 2025 | 33.70 | 33.70 | 32.40 | 32.60 | 32.60 | -1.81% | 240,547 |
| Aug 24, 2025 | 30.40 | 33.90 | 29.90 | 33.20 | 33.20 | 9.21% | 854,793 |
| Aug 21, 2025 | 29.80 | 31.20 | 29.70 | 30.40 | 30.40 | 3.05% | 264,769 |
| Aug 20, 2025 | 29.80 | 29.80 | 29.20 | 29.50 | 29.50 | -1.01% | 238,594 |
| Aug 19, 2025 | 29.80 | 30.20 | 29.60 | 29.80 | 29.80 | - | 198,034 |
| Aug 18, 2025 | 30.40 | 30.40 | 29.50 | 29.80 | 29.80 | -1.97% | 680,657 |
| Aug 17, 2025 | 31.90 | 31.90 | 30.00 | 30.40 | 30.40 | -4.70% | 1,017,854 |
| Aug 14, 2025 | 32.20 | 32.70 | 31.30 | 31.90 | 31.90 | -0.93% | 282,557 |
| Aug 13, 2025 | 31.60 | 33.30 | 31.40 | 32.20 | 32.20 | 1.90% | 271,327 |
| Aug 12, 2025 | 32.80 | 32.80 | 30.50 | 31.60 | 31.60 | -3.66% | 475,915 |
| Aug 11, 2025 | 35.90 | 35.90 | 32.60 | 32.80 | 32.80 | -5.75% | 617,538 |
| Aug 10, 2025 | 35.00 | 36.00 | 34.60 | 34.80 | 34.80 | -0.57% | 30,794 |
| Aug 7, 2025 | 35.10 | 35.80 | 34.10 | 35.00 | 35.00 | -0.57% | 215,390 |
| Aug 6, 2025 | 36.60 | 36.60 | 35.00 | 35.20 | 35.20 | 0.57% | 202,395 |
| Aug 5, 2025 | 35.50 | 36.80 | 34.40 | 35.00 | 35.00 | -1.41% | 510,150 |
| Aug 4, 2025 | 36.30 | 37.90 | 35.10 | 35.50 | 35.50 | -1.66% | 451,325 |
| Jul 31, 2025 | 37.60 | 37.60 | 36.00 | 36.10 | 36.10 | -3.22% | 218,008 |
| Jul 30, 2025 | 38.00 | 38.00 | 36.70 | 37.30 | 37.30 | -1.06% | 76,638 |
| Jul 29, 2025 | 37.10 | 38.00 | 37.10 | 37.70 | 37.70 | 0.80% | 113,721 |
| Jul 28, 2025 | 37.60 | 38.70 | 37.10 | 37.40 | 37.40 | -3.61% | 327,545 |
| Jul 27, 2025 | 38.10 | 40.00 | 38.10 | 38.80 | 38.80 | 1.84% | 700,293 |
| Jul 24, 2025 | 36.80 | 38.50 | 36.20 | 38.10 | 38.10 | 3.53% | 681,049 |
| Jul 23, 2025 | 35.90 | 37.10 | 35.90 | 36.80 | 36.80 | 3.66% | 529,126 |
| Jul 22, 2025 | 36.90 | 37.00 | 35.00 | 35.50 | 35.50 | -3.79% | 508,991 |
| Jul 21, 2025 | 36.80 | 37.50 | 36.10 | 36.90 | 36.90 | 1.10% | 205,361 |
| Jul 20, 2025 | 35.20 | 36.70 | 35.20 | 36.50 | 36.50 | 3.40% | 288,471 |
| Jul 17, 2025 | 35.60 | 35.90 | 35.00 | 35.30 | 35.30 | -0.84% | 426,848 |
| Jul 16, 2025 | 35.70 | 36.40 | 35.30 | 35.60 | 35.60 | -0.28% | 239,194 |
| Jul 15, 2025 | 37.00 | 37.00 | 34.50 | 35.70 | 35.70 | -3.51% | 598,433 |
| Jul 14, 2025 | 37.50 | 38.00 | 36.30 | 37.00 | 37.00 | -1.33% | 142,794 |
| Jul 13, 2025 | 38.90 | 38.90 | 37.20 | 37.50 | 37.50 | -0.79% | 181,211 |
| Jul 10, 2025 | 38.40 | 38.40 | 37.60 | 37.80 | 37.80 | -0.53% | 190,074 |
| Jul 9, 2025 | 38.40 | 38.50 | 37.00 | 38.00 | 38.00 | 0.53% | 287,311 |
| Jul 8, 2025 | 40.00 | 40.00 | 37.30 | 37.80 | 37.80 | -2.83% | 492,156 |
| Jul 7, 2025 | 39.40 | 39.40 | 38.30 | 38.90 | 38.90 | -1.27% | 314,514 |
| Jul 6, 2025 | 39.30 | 40.20 | 39.30 | 39.40 | 39.40 | 0.25% | 179,672 |