Aerodrome Group Ltd (TLV:ARDM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 163.30
-8.70 (-5.06%)
Apr 28, 2026, 5:24 PM IDT
Aerodrome Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.00 | 181.20 | 156.00 | 160.60 | - | -6.63% | 5,531,265 |
| Apr 27, 2026 | 198.00 | 198.00 | 171.10 | 172.00 | 172.00 | -14.00% | 4,533,415 |
| Apr 24, 2026 | 192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 4.17% | 2,354,373 |
| Apr 23, 2026 | 180.00 | 211.70 | 173.00 | 192.00 | 192.00 | -14.29% | 6,877,795 |
| Apr 20, 2026 | 202.20 | 232.00 | 194.10 | 224.00 | 224.00 | 11.50% | 9,818,610 |
| Apr 17, 2026 | 198.00 | 207.80 | 186.50 | 200.90 | 200.90 | 1.46% | 4,294,042 |
| Apr 16, 2026 | 231.00 | 233.60 | 195.00 | 198.00 | 198.00 | -14.29% | 8,699,530 |
| Apr 15, 2026 | 240.00 | 246.00 | 230.50 | 231.00 | 231.00 | -3.75% | 4,332,303 |
| Apr 14, 2026 | 258.00 | 264.00 | 233.30 | 240.00 | 240.00 | -2.44% | 7,859,802 |
| Apr 13, 2026 | 236.60 | 258.90 | 236.60 | 246.00 | 246.00 | 4.19% | 8,249,999 |
| Apr 10, 2026 | 262.00 | 274.70 | 236.10 | 236.10 | 236.10 | -9.19% | 6,946,471 |
| Apr 9, 2026 | 313.00 | 324.00 | 253.00 | 260.00 | 260.00 | -16.93% | 10,634,611 |
| Apr 6, 2026 | 320.00 | 327.80 | 291.40 | 313.00 | 313.00 | 4.33% | 9,697,250 |
| Apr 3, 2026 | 278.50 | 307.70 | 264.50 | 300.00 | 300.00 | 15.65% | 10,387,900 |
| Mar 31, 2026 | 256.00 | 270.00 | 222.00 | 259.40 | 259.40 | 1.57% | 11,170,470 |
| Mar 30, 2026 | 290.00 | 310.00 | 241.30 | 255.40 | 255.40 | -9.75% | 13,802,760 |
| Mar 27, 2026 | 340.00 | 370.00 | 258.00 | 283.00 | 283.00 | -11.56% | 15,832,539 |
| Mar 26, 2026 | 225.00 | 322.00 | 215.40 | 320.00 | 320.00 | 42.22% | 26,471,810 |
| Mar 25, 2026 | 330.00 | 334.90 | 215.00 | 225.00 | 225.00 | -34.21% | 31,750,739 |
| Mar 24, 2026 | 507.00 | 597.00 | 273.00 | 342.00 | 342.00 | -31.10% | 45,352,290 |
| Mar 23, 2026 | 390.00 | 507.00 | 390.00 | 496.40 | 496.40 | 29.61% | 27,610,350 |
| Mar 20, 2026 | 359.00 | 384.00 | 345.00 | 383.00 | 383.00 | 8.50% | 12,928,647 |
| Mar 19, 2026 | 341.00 | 380.00 | 320.40 | 353.00 | 353.00 | 3.52% | 23,371,210 |
| Mar 18, 2026 | 288.00 | 343.30 | 275.00 | 341.00 | 341.00 | 21.35% | 16,827,630 |
| Mar 17, 2026 | 265.30 | 284.50 | 240.00 | 281.00 | 281.00 | 8.08% | 14,341,052 |
| Mar 16, 2026 | 243.40 | 268.00 | 216.60 | 260.00 | 260.00 | 10.54% | 22,861,490 |
| Mar 13, 2026 | 219.00 | 238.20 | 210.00 | 235.20 | 235.20 | 12.59% | 15,615,580 |
| Mar 12, 2026 | 179.00 | 209.00 | 175.00 | 208.90 | 208.90 | 16.70% | 22,666,610 |
| Mar 11, 2026 | 167.80 | 182.80 | 140.30 | 179.00 | 179.00 | 15.41% | 22,092,920 |
| Mar 10, 2026 | 200.00 | 241.00 | 149.90 | 155.10 | 155.10 | -19.22% | 32,385,460 |
| 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 |