AERODROME GROUP LTD ARDM
TASE · Israel · Technology Services
ILA 81.90-1.00 (-1.21%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 81.90 | -1.21% | ILA 80.80 | ILA 84.10 | ILA 80.00 | 317.31K |
| 2026-09-30 | ILA 82.90 | -0.96% | ILA 83.70 | ILA 85.00 | ILA 80.10 | 524.74K |
| 2026-09-29 | ILA 83.70 | -3.57% | ILA 86.80 | ILA 86.80 | ILA 83.30 | 287.76K |
| 2026-09-28 | ILA 86.80 | +0.58% | ILA 87.00 | ILA 88.90 | ILA 84.80 | 450.04K |
| 2026-09-25 | ILA 86.30 | 0.00% | ILA 86.30 | ILA 86.30 | ILA 86.30 | 0 |
| 2026-09-24 | ILA 86.30 | -3.68% | ILA 89.60 | ILA 89.60 | ILA 84.10 | 653.49K |
| 2026-09-23 | ILA 89.60 | -2.40% | ILA 90.00 | ILA 93.00 | ILA 88.00 | 974.84K |
| 2026-09-22 | ILA 91.80 | +2.80% | ILA 89.30 | ILA 93.70 | ILA 89.30 | 519.02K |
| 2026-09-21 | ILA 89.30 | 0.00% | ILA 89.30 | ILA 89.30 | ILA 89.30 | 0 |
| 2026-09-18 | ILA 89.30 | 0.00% | ILA 89.30 | ILA 89.30 | ILA 89.30 | 0 |
| 2026-09-17 | ILA 89.30 | -3.88% | ILA 91.80 | ILA 92.90 | ILA 89.30 | 592.52K |
| 2026-09-16 | ILA 92.90 | +1.64% | ILA 91.00 | ILA 94.50 | ILA 91.00 | 634.28K |
| 2026-09-15 | ILA 91.40 | -2.45% | ILA 92.00 | ILA 94.50 | ILA 91.00 | 646.43K |
| 2026-09-14 | ILA 93.70 | -3.50% | ILA 97.10 | ILA 98.00 | ILA 92.60 | 891.49K |
| 2026-09-11 | ILA 97.10 | 0.00% | ILA 97.10 | ILA 97.10 | ILA 97.10 | 0 |
| 2026-09-10 | ILA 97.10 | 0.00% | ILA 97.10 | ILA 98.00 | ILA 94.90 | 779.60K |
| 2026-09-09 | ILA 97.10 | -0.61% | ILA 97.70 | ILA 99.40 | ILA 95.80 | 606.49K |
| 2026-09-08 | ILA 97.70 | -3.84% | ILA 102.90 | ILA 102.90 | ILA 94.10 | 1.75M |
| 2026-09-07 | ILA 101.60 | +10.80% | ILA 91.20 | ILA 102.00 | ILA 90.30 | 2.34M |
| 2026-09-04 | ILA 91.70 | -0.43% | ILA 92.60 | ILA 93.90 | ILA 90.70 | 301.69K |
| 2026-09-03 | ILA 92.10 | +0.77% | ILA 92.90 | ILA 93.80 | ILA 90.20 | 369.82K |
| 2026-09-02 | ILA 91.40 | +3.39% | ILA 87.50 | ILA 94.00 | ILA 86.00 | 1.30M |
| 2026-09-01 | ILA 88.40 | -2.86% | ILA 91.00 | ILA 92.60 | ILA 86.00 | 1.49M |
| 2026-08-31 | ILA 91.00 | -3.70% | ILA 94.50 | ILA 96.70 | ILA 89.30 | 1.12M |
| 2026-08-28 | ILA 94.50 | -1.97% | ILA 99.00 | ILA 99.00 | ILA 94.00 | 561.90K |
| 2026-08-27 | ILA 96.40 | +1.37% | ILA 97.90 | ILA 98.30 | ILA 93.70 | 1.29M |
| 2026-08-26 | ILA 95.10 | -14.32% | ILA 105.00 | ILA 105.00 | ILA 90.10 | 5.33M |
| 2026-08-25 | ILA 111.00 | -2.63% | ILA 114.00 | ILA 116.90 | ILA 110.10 | 750.48K |
| 2026-08-24 | ILA 114.00 | -3.80% | ILA 118.00 | ILA 118.40 | ILA 113.80 | 695.93K |
| 2026-08-21 | ILA 118.50 | +2.24% | ILA 115.90 | ILA 120.00 | ILA 115.90 | 320.92K |
| 2026-08-20 | ILA 115.90 | -2.03% | ILA 118.30 | ILA 120.40 | ILA 115.60 | 817.35K |
| 2026-08-19 | ILA 118.30 | -1.42% | ILA 124.00 | ILA 124.30 | ILA 118.10 | 753.93K |
| 2026-08-18 | ILA 120.00 | -2.12% | ILA 126.00 | ILA 127.00 | ILA 118.90 | 964.12K |
| 2026-08-17 | ILA 122.60 | +0.25% | ILA 128.50 | ILA 128.50 | ILA 122.00 | 821.12K |
| 2026-08-14 | ILA 122.30 | -2.08% | ILA 124.90 | ILA 127.70 | ILA 121.50 | 308.83K |
| 2026-08-13 | ILA 124.90 | +0.89% | ILA 123.80 | ILA 128.10 | ILA 122.70 | 725.79K |
| 2026-08-12 | ILA 123.80 | -1.75% | ILA 127.90 | ILA 132.90 | ILA 123.50 | 2.07M |
| 2026-08-11 | ILA 126.00 | -4.47% | ILA 135.10 | ILA 136.50 | ILA 124.10 | 1.26M |
| 2026-08-10 | ILA 131.90 | -5.85% | ILA 140.10 | ILA 142.00 | ILA 129.00 | 2.16M |
| 2026-08-07 | ILA 140.10 | +1.52% | ILA 133.00 | ILA 141.90 | ILA 130.30 | 3.79M |
| 2026-08-06 | ILA 138.00 | +17.55% | ILA 119.30 | ILA 138.00 | ILA 117.40 | 4.93M |
| 2026-08-05 | ILA 117.40 | -0.84% | ILA 120.00 | ILA 122.00 | ILA 116.00 | 1.12M |
| 2026-08-04 | ILA 118.40 | -2.95% | ILA 125.00 | ILA 127.10 | ILA 118.00 | 2.13M |
| 2026-08-03 | ILA 122.00 | -7.58% | ILA 128.50 | ILA 130.70 | ILA 119.20 | 3.03M |
| 2026-07-31 | ILA 132.00 | +2.72% | ILA 132.00 | ILA 133.90 | ILA 128.00 | 1.02M |
| 2026-07-30 | ILA 128.50 | -3.38% | ILA 133.20 | ILA 138.90 | ILA 125.80 | 1.86M |
| 2026-07-29 | ILA 133.00 | +1.53% | ILA 130.00 | ILA 137.80 | ILA 128.10 | 3.92M |
| 2026-07-28 | ILA 131.00 | -1.58% | ILA 131.20 | ILA 143.70 | ILA 130.30 | 7.12M |
| 2026-07-27 | ILA 133.10 | -13.01% | ILA 150.00 | ILA 150.00 | ILA 133.10 | 7.41M |
| 2026-07-24 | ILA 153.00 | +17.69% | ILA 130.00 | ILA 153.00 | ILA 130.00 | 6.63M |
| 2026-07-22 | ILA 130.00 | +9.43% | ILA 118.80 | ILA 131.60 | ILA 116.00 | 5.58M |
| 2026-07-21 | ILA 118.80 | +8.10% | ILA 113.40 | ILA 122.00 | ILA 110.50 | 2.42M |
| 2026-07-20 | ILA 109.90 | -1.52% | ILA 116.00 | ILA 116.00 | ILA 109.40 | 1.04M |
| 2026-07-17 | ILA 111.60 | -0.18% | ILA 111.80 | ILA 113.60 | ILA 110.00 | 547.91K |
| 2026-07-16 | ILA 111.80 | -2.19% | ILA 114.30 | ILA 114.30 | ILA 111.30 | 552.38K |
| 2026-07-15 | ILA 114.30 | +2.05% | ILA 116.00 | ILA 116.00 | ILA 110.90 | 1.06M |
| 2026-07-14 | ILA 112.00 | -5.88% | ILA 119.00 | ILA 121.50 | ILA 111.10 | 1.28M |
| 2026-07-13 | ILA 119.00 | -5.41% | ILA 127.50 | ILA 129.90 | ILA 117.00 | 2.12M |
| 2026-07-10 | ILA 125.80 | +2.69% | ILA 123.20 | ILA 134.00 | ILA 123.20 | 3.42M |
| 2026-07-09 | ILA 122.50 | +4.26% | ILA 120.00 | ILA 128.00 | ILA 118.00 | 3.80M |
| 2026-07-08 | ILA 117.50 | +7.40% | ILA 110.50 | ILA 117.90 | ILA 109.50 | 2.05M |
| 2026-07-07 | ILA 109.40 | -2.93% | ILA 112.70 | ILA 115.50 | ILA 109.20 | 799.83K |
| 2026-07-06 | ILA 112.70 | -3.26% | ILA 115.00 | ILA 119.50 | ILA 112.20 | 1.09M |
| 2026-07-03 | ILA 116.50 | +0.17% | ILA 120.00 | ILA 120.00 | ILA 114.50 | 605.13K |
| 2026-07-02 | ILA 116.30 | +2.47% | ILA 115.70 | ILA 116.70 | ILA 111.80 | 961.48K |
| 2026-07-01 | ILA 113.50 | +0.71% | ILA 112.70 | ILA 116.70 | ILA 109.80 | 1.22M |
| 2026-06-30 | ILA 112.70 | -0.62% | ILA 117.00 | ILA 126.00 | ILA 112.70 | 3.94M |
| 2026-06-29 | ILA 113.40 | -6.28% | ILA 113.90 | ILA 119.20 | ILA 112.90 | 1.47M |
| 2026-06-26 | ILA 121.00 | 0.00% | ILA 121.00 | ILA 121.00 | ILA 121.00 | 0 |
| 2026-06-25 | ILA 121.00 | -4.72% | ILA 127.00 | ILA 132.20 | ILA 121.00 | 1.88M |
| 2026-06-24 | ILA 127.00 | +0.63% | ILA 126.20 | ILA 137.00 | ILA 123.00 | 6.46M |
| 2026-06-23 | ILA 126.20 | -2.92% | ILA 125.00 | ILA 131.50 | ILA 121.40 | 4.36M |
| 2026-06-22 | ILA 130.00 | +17.01% | ILA 114.80 | ILA 130.00 | ILA 110.10 | 8.47M |
| 2026-06-19 | ILA 111.10 | +3.54% | ILA 108.50 | ILA 123.10 | ILA 106.40 | 5.93M |
| 2026-06-18 | ILA 107.30 | -5.63% | ILA 116.10 | ILA 116.10 | ILA 106.00 | 2.80M |
| 2026-06-17 | ILA 113.70 | -4.77% | ILA 117.60 | ILA 124.90 | ILA 110.00 | 3.31M |
| 2026-06-16 | ILA 119.40 | +0.59% | ILA 118.70 | ILA 128.40 | ILA 116.00 | 3.35M |
| 2026-06-15 | ILA 118.70 | -14.11% | ILA 135.00 | ILA 135.00 | ILA 118.00 | 5.46M |
| 2026-06-12 | ILA 138.20 | -10.43% | ILA 155.50 | ILA 156.60 | ILA 137.00 | 2.62M |
| 2026-06-11 | ILA 154.30 | +2.66% | ILA 150.30 | ILA 158.60 | ILA 150.00 | 1.54M |
| 2026-06-10 | ILA 150.30 | -0.66% | ILA 151.30 | ILA 155.50 | ILA 143.00 | 3.17M |
| 2026-06-09 | ILA 151.30 | -7.35% | ILA 163.30 | ILA 165.10 | ILA 150.50 | 3.69M |
| 2026-06-08 | ILA 163.30 | -1.80% | ILA 178.50 | ILA 185.00 | ILA 161.10 | 4.34M |
| 2026-06-05 | ILA 166.30 | -0.83% | ILA 167.70 | ILA 174.00 | ILA 165.70 | 1.06M |
| 2026-06-04 | ILA 167.70 | -6.31% | ILA 179.00 | ILA 183.00 | ILA 165.40 | 2.64M |
| 2026-06-03 | ILA 179.00 | -3.03% | ILA 189.00 | ILA 190.00 | ILA 169.90 | 3.15M |
| 2026-06-02 | ILA 184.60 | -3.55% | ILA 192.00 | ILA 198.20 | ILA 184.00 | 2.22M |
| 2026-06-01 | ILA 191.40 | -7.09% | ILA 213.00 | ILA 217.00 | ILA 190.50 | 2.86M |
| 2026-05-29 | ILA 206.00 | 0.00% | ILA 207.00 | ILA 223.30 | ILA 206.00 | 5.22M |
| 2026-05-28 | ILA 206.00 | +6.74% | ILA 193.00 | ILA 206.60 | ILA 193.00 | 3.45M |