Aerodrome Group Ltd (TLV:ARDM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 192.00
+52.50 (37.63%)
At close: Mar 9, 2026
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 143.50 | 192.00 | 143.50 | 192.00 | 192.00 | 37.63% | 24,612,551 |
| Mar 6, 2026 | 121.40 | 140.00 | 120.90 | 139.50 | 139.50 | 17.42% | 13,374,410 |
| Mar 5, 2026 | 96.00 | 121.30 | 95.80 | 118.80 | 118.80 | 26.65% | 26,810,968 |
| Mar 4, 2026 | 71.80 | 94.50 | 71.80 | 93.80 | 93.80 | 34.19% | 17,478,300 |
| Mar 2, 2026 | 62.00 | 71.00 | 62.00 | 69.90 | 69.90 | 17.48% | 4,490,584 |
| Feb 27, 2026 | 62.00 | 62.80 | 58.10 | 59.50 | 59.50 | -4.03% | 495,179 |
| Feb 26, 2026 | 64.00 | 64.50 | 60.00 | 62.00 | 62.00 | -2.82% | 1,462,558 |
| Feb 25, 2026 | 66.50 | 69.00 | 61.20 | 63.80 | 63.80 | -4.06% | 1,915,637 |
| Feb 24, 2026 | 71.10 | 72.30 | 65.30 | 66.50 | 66.50 | -6.47% | 1,559,002 |
| Feb 23, 2026 | 71.10 | 73.20 | 69.10 | 71.10 | 71.10 | - | 2,101,599 |
| Feb 20, 2026 | 74.00 | 74.00 | 71.00 | 71.10 | 71.10 | -0.42% | 496,777 |
| Feb 19, 2026 | 75.80 | 75.80 | 71.00 | 71.40 | 71.40 | -3.12% | 1,368,272 |
| Feb 18, 2026 | 75.20 | 76.80 | 72.50 | 73.70 | 73.70 | -1.99% | 1,859,913 |
| Feb 17, 2026 | 76.90 | 80.50 | 74.30 | 75.20 | 75.20 | 0.80% | 2,550,914 |
| Feb 16, 2026 | 71.10 | 76.60 | 71.10 | 74.60 | 74.60 | 0.81% | 1,873,260 |
| Feb 13, 2026 | 70.10 | 75.30 | 70.10 | 74.00 | 74.00 | 5.56% | 1,753,539 |
| Feb 12, 2026 | 74.30 | 77.60 | 68.20 | 70.10 | 70.10 | -5.65% | 5,154,051 |
| Feb 11, 2026 | 77.30 | 81.60 | 74.00 | 74.30 | 74.30 | -3.88% | 3,131,556 |
| Feb 10, 2026 | 84.80 | 84.80 | 76.60 | 77.30 | 77.30 | -6.08% | 3,518,475 |
| Feb 9, 2026 | 76.50 | 83.60 | 76.50 | 82.30 | 82.30 | 9.44% | 4,364,846 |
| Feb 6, 2026 | 74.70 | 77.00 | 72.00 | 75.20 | 75.20 | 9.30% | 3,539,419 |
| Feb 5, 2026 | 89.00 | 92.80 | 68.80 | 68.80 | 68.80 | -22.70% | 11,765,860 |
| Feb 4, 2026 | 93.00 | 97.80 | 85.60 | 89.00 | 89.00 | -3.16% | 11,857,150 |
| Feb 3, 2026 | 75.00 | 92.70 | 74.90 | 91.90 | 91.90 | 24.36% | 18,708,066 |
| Feb 2, 2026 | 65.00 | 76.30 | 63.80 | 73.90 | 73.90 | 15.29% | 4,858,932 |
| Jan 30, 2026 | 75.80 | 75.80 | 60.00 | 64.10 | 64.10 | -15.44% | 4,281,398 |
| Jan 29, 2026 | 81.00 | 91.00 | 73.00 | 75.80 | 75.80 | -5.25% | 12,353,948 |
| Jan 28, 2026 | 65.30 | 80.00 | 65.00 | 80.00 | 80.00 | 22.51% | 7,935,117 |
| Jan 27, 2026 | 59.70 | 65.30 | 58.10 | 65.30 | 65.30 | 9.38% | 5,108,545 |
| Jan 26, 2026 | 59.00 | 61.00 | 56.50 | 59.70 | 59.70 | 1.36% | 4,418,570 |
| Jan 23, 2026 | 66.50 | 66.50 | 56.70 | 58.90 | 58.90 | -9.38% | 4,991,906 |
| Jan 22, 2026 | 61.00 | 66.40 | 58.00 | 65.00 | 65.00 | 9.06% | 8,522,328 |
| Jan 21, 2026 | 86.20 | 88.90 | 53.00 | 59.60 | 59.60 | -30.86% | 25,504,280 |
| Jan 20, 2026 | 86.00 | 89.90 | 84.00 | 86.20 | 86.20 | - | 6,364,668 |
| Jan 19, 2026 | 90.00 | 99.00 | 83.90 | 86.20 | 86.20 | -7.21% | 11,767,370 |
| Jan 16, 2026 | 101.00 | 101.00 | 84.10 | 92.90 | 92.90 | -9.81% | 9,168,396 |
| Jan 15, 2026 | 98.00 | 103.90 | 95.00 | 103.00 | 103.00 | 9.57% | 16,670,400 |
| Jan 14, 2026 | 84.80 | 97.70 | 80.20 | 94.00 | 94.00 | 17.50% | 24,011,223 |
| Jan 13, 2026 | 62.60 | 80.00 | 62.60 | 80.00 | 80.00 | 33.33% | 18,096,670 |
| Jan 12, 2026 | 47.80 | 60.00 | 47.80 | 60.00 | 60.00 | 26.32% | 9,334,969 |
| Jan 9, 2026 | 50.70 | 50.70 | 44.00 | 47.50 | 47.50 | -1.04% | 1,803,652 |
| Jan 8, 2026 | 46.70 | 53.60 | 46.00 | 48.00 | 48.00 | 6.67% | 10,096,790 |
| Jan 7, 2026 | 37.00 | 45.00 | 36.90 | 45.00 | 45.00 | 23.97% | 6,993,969 |
| Jan 6, 2026 | 29.70 | 36.30 | 29.70 | 36.30 | 36.30 | 22.22% | 3,975,747 |
| Jan 5, 2026 | 28.00 | 30.20 | 28.00 | 29.70 | 29.70 | 6.07% | 670,438 |
| Jan 1, 2026 | 26.90 | 28.30 | 26.80 | 28.00 | 28.00 | 7.28% | 1,016,857 |
| Dec 31, 2025 | 25.70 | 26.70 | 25.30 | 26.10 | 26.10 | 1.56% | 544,674 |
| Dec 30, 2025 | 25.70 | 25.90 | 25.20 | 25.70 | 25.70 | - | 404,641 |
| Dec 29, 2025 | 25.70 | 26.00 | 25.50 | 25.70 | 25.70 | -1.91% | 950,260 |
| Dec 28, 2025 | 26.50 | 27.50 | 25.90 | 26.20 | 26.20 | -1.13% | 586,839 |
| Dec 25, 2025 | 26.90 | 26.90 | 25.10 | 26.50 | 26.50 | -1.49% | 809,293 |
| Dec 24, 2025 | 28.00 | 29.70 | 25.40 | 26.90 | 26.90 | -3.93% | 2,700,010 |
| Dec 23, 2025 | 28.20 | 29.20 | 27.30 | 28.00 | 28.00 | -0.71% | 819,375 |
| Dec 22, 2025 | 28.60 | 29.70 | 27.40 | 28.20 | 28.20 | -3.75% | 1,310,602 |
| Dec 21, 2025 | 30.30 | 30.60 | 27.60 | 29.30 | 29.30 | 1.38% | 2,470,418 |
| Dec 18, 2025 | 25.00 | 29.60 | 24.00 | 28.90 | 28.90 | 14.23% | 6,858,757 |
| Dec 17, 2025 | 26.90 | 26.90 | 24.50 | 25.30 | 25.30 | -3.44% | 603,501 |
| Dec 16, 2025 | 27.30 | 27.60 | 26.00 | 26.20 | 26.20 | -4.03% | 533,080 |
| Dec 15, 2025 | 27.00 | 27.50 | 26.90 | 27.30 | 27.30 | -2.50% | 447,829 |
| Dec 14, 2025 | 28.30 | 28.40 | 27.60 | 28.00 | 28.00 | -1.06% | 185,505 |
| Dec 11, 2025 | 28.60 | 28.60 | 27.10 | 28.30 | 28.30 | -2.08% | 1,080,318 |
| Dec 10, 2025 | 29.00 | 29.30 | 28.80 | 28.90 | 28.90 | -0.34% | 307,730 |
| Dec 9, 2025 | 29.70 | 29.70 | 28.90 | 29.00 | 29.00 | -1.36% | 284,408 |
| Dec 8, 2025 | 29.10 | 29.80 | 29.10 | 29.40 | 29.40 | 1.03% | 131,514 |
| Dec 7, 2025 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | -1.36% | 183,758 |
| 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 |