Aviation Links Ltd (TLV:AVIA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,792.00
-5.00 (-0.28%)
Apr 28, 2026, 5:24 PM IDT
Aviation Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,797.00 | 1,818.00 | 1,765.00 | 1,818.00 | - | 1.17% | 972 |
| Apr 27, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,797.00 | 1,797.00 | 0.06% | 1 |
| Apr 24, 2026 | 1,741.00 | 1,910.00 | 1,700.00 | 1,796.00 | 1,796.00 | 3.16% | 379 |
| Apr 23, 2026 | 1,927.00 | 1,927.00 | 1,599.00 | 1,741.00 | 1,741.00 | -2.14% | 178,917 |
| Apr 20, 2026 | 1,850.00 | 1,850.00 | 1,769.00 | 1,779.00 | 1,779.00 | -1.93% | 5,546 |
| Apr 17, 2026 | 1,830.00 | 1,835.00 | 1,810.00 | 1,814.00 | 1,814.00 | -0.87% | 2,276 |
| Apr 16, 2026 | 1,877.00 | 1,926.00 | 1,800.00 | 1,830.00 | 1,830.00 | -2.50% | 2,681 |
| Apr 15, 2026 | 1,929.00 | 1,927.00 | 1,866.00 | 1,877.00 | 1,877.00 | -2.70% | 771 |
| Apr 14, 2026 | 1,931.00 | 1,928.00 | 1,928.00 | 1,929.00 | 1,929.00 | -0.10% | 51 |
| Apr 13, 2026 | 1,945.00 | 1,945.00 | 1,929.00 | 1,931.00 | 1,931.00 | 3.15% | 602 |
| Apr 10, 2026 | 1,935.00 | 1,900.00 | 1,870.00 | 1,872.00 | 1,872.00 | -3.26% | 2,233 |
| Apr 9, 2026 | 1,979.00 | 1,979.00 | 1,918.00 | 1,935.00 | 1,935.00 | -2.22% | 354 |
| Apr 6, 2026 | 1,994.00 | 1,994.00 | 1,989.00 | 1,979.00 | 1,979.00 | 3.07% | 86 |
| Apr 3, 2026 | 1,994.00 | 1,994.00 | 1,913.00 | 1,920.00 | 1,920.00 | -1.23% | 525 |
| Mar 30, 2026 | 2,010.00 | 2,010.00 | 1,934.00 | 1,944.00 | 1,944.00 | -0.51% | 1,011 |
| Mar 27, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 1,954.00 | 1,954.00 | 0.36% | 11 |
| Mar 26, 2026 | 1,918.00 | 1,990.00 | 1,990.00 | 1,947.00 | 1,947.00 | 1.51% | 40 |
| Mar 25, 2026 | 1,870.00 | 1,948.00 | 1,870.00 | 1,918.00 | 1,918.00 | 5.21% | 1,606 |
| Mar 24, 2026 | 1,954.00 | 1,954.00 | 1,788.00 | 1,823.00 | 1,823.00 | 1.22% | 953 |
| Mar 23, 2026 | 1,832.00 | 1,987.00 | 1,757.00 | 1,801.00 | 1,801.00 | -1.69% | 2,203 |
| Mar 20, 2026 | 1,990.00 | 1,990.00 | 1,820.00 | 1,832.00 | 1,832.00 | -5.47% | 2,086 |
| Mar 19, 2026 | 1,990.00 | 1,990.00 | 1,946.00 | 1,938.00 | 1,938.00 | 0.21% | 27 |
| Mar 18, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,934.00 | 1,934.00 | 0.36% | 11 |
| Mar 17, 2026 | 2,005.00 | 2,005.00 | 1,919.00 | 1,927.00 | 1,927.00 | -3.51% | 404 |
| Mar 16, 2026 | 1,991.00 | 2,010.00 | 2,010.00 | 1,997.00 | 1,997.00 | 0.30% | 30 |
| Mar 13, 2026 | 1,999.00 | 1,991.00 | 1,989.00 | 1,991.00 | 1,991.00 | -0.40% | 105 |
| Mar 11, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 1,999.00 | 1,999.00 | - | 1 |
| Mar 10, 2026 | 1,994.00 | 2,010.00 | 1,994.00 | 1,999.00 | 1,999.00 | 0.25% | 80 |
| Mar 9, 2026 | 2,010.00 | 2,010.00 | 1,909.00 | 1,994.00 | 1,994.00 | 0.66% | 1,969 |
| Mar 6, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 1,981.00 | 1,981.00 | 0.05% | 2 |
| Mar 5, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.46% | 758 |
| Mar 4, 2026 | 1,970.00 | 1,975.00 | 1,969.00 | 1,971.00 | 1,971.00 | 2.60% | 2,447 |
| Mar 2, 2026 | 1,970.00 | 1,970.00 | 1,918.00 | 1,921.00 | 1,921.00 | 0.16% | 464 |
| Feb 27, 2026 | 1,915.00 | 1,969.00 | 1,915.00 | 1,918.00 | 1,918.00 | 0.89% | 26 |
| Feb 25, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,901.00 | 1,901.00 | - | 1 |
| Feb 24, 2026 | 1,916.00 | 1,915.00 | 1,900.00 | 1,901.00 | 1,901.00 | -0.78% | 325 |
| Feb 23, 2026 | 1,916.00 | 1,916.00 | 1,915.00 | 1,916.00 | 1,916.00 | - | 316 |
| Feb 20, 2026 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | 10 |
| Feb 19, 2026 | 1,910.00 | 1,930.00 | 1,929.00 | 1,916.00 | 1,916.00 | 0.31% | 30 |
| Feb 18, 2026 | 1,980.00 | 1,970.00 | 1,903.00 | 1,910.00 | 1,910.00 | -3.54% | 256 |
| Feb 17, 2026 | 1,947.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.69% | 235 |
| Feb 16, 2026 | 1,990.00 | 1,980.00 | 1,945.00 | 1,947.00 | 1,947.00 | -2.16% | 535 |
| Feb 12, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.51% | 170 |
| Feb 11, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 58 |
| Feb 9, 2026 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 24,256 |
| Feb 5, 2026 | 1,963.00 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 0.36% | 25 |
| Feb 4, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - | 507 |
| Feb 3, 2026 | 1,979.00 | 2,010.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.81% | 375 |
| Feb 2, 2026 | 1,979.00 | 2,010.00 | 1,970.00 | 1,979.00 | 1,979.00 | - | 400 |
| Jan 29, 2026 | 2,000.00 | 1,999.00 | 1,977.00 | 1,979.00 | 1,979.00 | -1.05% | 280 |
| Jan 28, 2026 | 1,990.00 | 2,010.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.50% | 380 |
| Jan 27, 2026 | 2,017.00 | 2,010.00 | 1,977.00 | 1,990.00 | 1,990.00 | -1.34% | 198 |
| Jan 26, 2026 | 2,027.00 | 2,056.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.49% | 1,090 |
| Jan 23, 2026 | 2,017.00 | 2,055.00 | 2,055.00 | 2,027.00 | 2,027.00 | 0.50% | 30 |
| Jan 22, 2026 | 2,001.00 | 2,057.00 | 2,011.00 | 2,017.00 | 2,017.00 | 0.80% | 2,149 |
| Jan 21, 2026 | 1,971.00 | 2,057.00 | 1,997.00 | 2,001.00 | 2,001.00 | 1.52% | 770 |
| Jan 20, 2026 | 1,973.00 | 1,980.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.10% | 3,584 |
| Jan 19, 2026 | 1,972.00 | 2,012.00 | 1,971.00 | 1,973.00 | 1,973.00 | 0.05% | 576 |
| Jan 16, 2026 | 1,957.00 | 2,000.00 | 1,954.00 | 1,972.00 | 1,972.00 | 0.77% | 274 |
| Jan 15, 2026 | 1,949.00 | 1,980.00 | 1,980.00 | 1,957.00 | 1,957.00 | 0.41% | 30 |
| Jan 14, 2026 | 1,871.00 | 2,057.00 | 1,944.00 | 1,949.00 | 1,949.00 | 4.17% | 804 |
| Jan 13, 2026 | 1,863.00 | 1,989.00 | 1,840.00 | 1,871.00 | 1,871.00 | 0.43% | 15,910 |
| Jan 12, 2026 | 1,998.00 | 1,996.00 | 1,847.00 | 1,863.00 | 1,863.00 | -6.76% | 2,373 |
| Jan 8, 2026 | 1,980.00 | 2,019.00 | 1,994.00 | 1,998.00 | 1,998.00 | 0.91% | 1,048 |
| Jan 7, 2026 | 1,968.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.61% | 158 |
| Jan 6, 2026 | 1,941.00 | 2,000.00 | 1,941.00 | 1,968.00 | 1,968.00 | 1.39% | 85 |
| Jan 5, 2026 | 1,828.00 | 2,057.00 | 1,820.00 | 1,941.00 | 1,941.00 | 6.18% | 845 |
| Jan 1, 2026 | 1,773.00 | 2,057.00 | 1,763.00 | 1,828.00 | 1,828.00 | 3.10% | 427 |
| Dec 31, 2025 | 1,794.00 | 1,794.00 | 1,770.00 | 1,773.00 | 1,773.00 | -1.17% | 1,686 |
| Dec 30, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 557 |
| Dec 28, 2025 | 1,795.00 | 1,794.00 | 1,793.00 | 1,794.00 | 1,794.00 | -0.06% | 546 |
| Dec 25, 2025 | 1,865.00 | 1,864.00 | 1,643.00 | 1,795.00 | 1,795.00 | -3.75% | 7,580 |
| Dec 23, 2025 | 1,870.00 | 1,869.00 | 1,856.00 | 1,865.00 | 1,865.00 | -0.27% | 452 |
| Dec 22, 2025 | 1,876.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.32% | 985 |
| Dec 21, 2025 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - | 118 |
| Dec 18, 2025 | 1,889.00 | 1,872.00 | 1,861.00 | 1,876.00 | 1,876.00 | -0.69% | 58 |
| Dec 17, 2025 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | - | 1 |
| Dec 16, 2025 | 1,905.00 | 1,905.00 | 1,868.00 | 1,889.00 | 1,889.00 | -0.84% | 2,917 |
| Dec 14, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 250 |
| Dec 11, 2025 | 1,956.00 | 2,037.00 | 1,890.00 | 1,905.00 | 1,905.00 | -2.61% | 1,386 |
| Dec 10, 2025 | 1,981.00 | 2,000.00 | 1,940.00 | 1,956.00 | 1,956.00 | -1.26% | 289 |
| Dec 8, 2025 | 2,057.00 | 2,056.00 | 1,976.00 | 1,981.00 | 1,981.00 | -3.69% | 556 |
| Dec 4, 2025 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 0.05% | 1,014 |
| Dec 2, 2025 | 2,025.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 1.53% | 199 |
| Dec 1, 2025 | 2,060.00 | 2,060.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.25% | 800 |
| Nov 30, 2025 | 2,094.00 | 2,094.00 | 2,027.00 | 2,030.00 | 2,030.00 | 2.11% | 133 |
| Nov 27, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 1,988.00 | 1,988.00 | 0.56% | 5 |
| Nov 26, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 1,977.00 | 1,977.00 | 1.13% | 15 |
| Nov 25, 2025 | 2,098.00 | 2,098.00 | 1,954.00 | 1,955.00 | 1,955.00 | - | 1,257 |
| Nov 24, 2025 | 2,012.00 | 2,099.00 | 1,821.00 | 1,955.00 | 1,955.00 | -2.01% | 25,788 |
| Nov 19, 2025 | 1,959.00 | 2,012.00 | 1,970.00 | 1,995.00 | 1,995.00 | 1.84% | 107 |
| Nov 18, 2025 | 1,944.00 | 1,970.00 | 1,930.00 | 1,959.00 | 1,959.00 | 0.77% | 2,507 |
| Nov 17, 2025 | 1,927.00 | 1,970.00 | 1,970.00 | 1,944.00 | 1,944.00 | 0.88% | 40 |
| Nov 16, 2025 | 1,902.00 | 1,941.00 | 1,940.00 | 1,927.00 | 1,927.00 | 1.31% | 65 |
| Nov 13, 2025 | 1,918.00 | 1,970.00 | 1,893.00 | 1,902.00 | 1,902.00 | -0.83% | 1,561 |
| Nov 12, 2025 | 1,904.00 | 1,968.00 | 1,904.00 | 1,918.00 | 1,918.00 | 0.74% | 980 |
| Nov 10, 2025 | 1,970.00 | 1,968.00 | 1,895.00 | 1,904.00 | 1,904.00 | -3.35% | 330 |
| Nov 6, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 507 |
| Nov 4, 2025 | 1,967.00 | 1,970.00 | 1,967.00 | 1,970.00 | 1,970.00 | 0.15% | 2,067 |
| Nov 3, 2025 | 1,970.00 | 1,960.00 | 1,960.00 | 1,967.00 | 1,967.00 | -0.15% | 25 |