Aerodrome Group(IL:ARDM)
ILAÂ 65.30+0.20 (+0.31%)
IL:ARDM
Aerodrome Group historical prices
ILAÂ 65.30
At close:+0.20 (+0.31%)
Want to see IL:ARDM full AI Analyst Report?
Aerodrome Group (ARDM) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.00 | 66.90 | 64.40 | 65.30 | 65.30 | +0.31% | 392,174 | 0.25 |
| Nov 12, 2026 | 63.70 | 66.80 | 62.70 | 65.10 | 65.10 | +2.20% | 1,063,485 | 0.66 |
| Nov 11, 2026 | 67.00 | 69.50 | 62.50 | 63.70 | 63.70 | -4.93% | 1,792,104 | 1.08 |
| Nov 10, 2026 | 67.80 | 70.30 | 65.50 | 67.00 | 67.00 | -1.18% | 970,594 | 0.58 |
| Nov 09, 2026 | 65.70 | 73.00 | 65.70 | 67.80 | 67.80 | -3.00% | 1,601,592 | 0.96 |
| Nov 06, 2026 | 62.00 | 72.70 | 62.00 | 69.90 | 69.90 | +13.11% | 2,039,091 | 1.21 |
| Nov 05, 2026 | 70.20 | 70.20 | 61.80 | 61.80 | 61.80 | -11.97% | 4,593,844 | 2.82 |
| Nov 04, 2026 | 76.80 | 79.00 | 70.20 | 70.20 | 70.20 | -8.59% | 1,647,224 | 1.01 |
| Nov 03, 2026 | 80.90 | 80.90 | 76.50 | 76.80 | 76.80 | -5.07% | 985,982 | 0.59 |
| Nov 02, 2026 | 85.50 | 87.00 | 80.40 | 80.90 | 80.90 | -2.76% | 1,429,357 | 0.81 |
| Oct 30, 2026 | 85.00 | 86.00 | 83.10 | 83.20 | 83.20 | -3.14% | 534,954 | 0.29 |
| Oct 29, 2026 | 80.60 | 87.40 | 80.60 | 85.90 | 85.90 | +6.58% | 2,403,760 | 1.24 |
| Oct 28, 2026 | 79.00 | 83.50 | 77.60 | 80.60 | 80.60 | +2.28% | 1,691,780 | 0.84 |
| Oct 26, 2026 | 81.00 | 84.20 | 78.00 | 78.80 | 78.80 | -4.60% | 2,418,984 | 1.21 |
| Oct 23, 2026 | 89.80 | 92.80 | 81.80 | 82.60 | 82.60 | -8.02% | 2,435,049 | 1.23 |
| Oct 22, 2026 | 87.20 | 98.50 | 87.20 | 89.80 | 89.80 | +2.98% | 8,872,408 | 4.79 |
| Oct 21, 2026 | 93.00 | 93.00 | 83.10 | 87.20 | 87.20 | -3.43% | 5,410,726 | 3.05 |
| Oct 20, 2026 | 85.00 | 96.90 | 83.00 | 90.30 | 90.30 | +7.12% | 7,786,335 | 4.67 |
| Oct 19, 2026 | 72.80 | 84.80 | 72.30 | 84.30 | 84.30 | +15.80% | 4,232,959 | 2.61 |
| Oct 16, 2026 | 72.90 | 76.00 | 71.80 | 72.80 | 72.80 | -0.14% | 741,686 | 0.45 |
| Oct 15, 2026 | 71.70 | 76.90 | 69.80 | 72.90 | 72.90 | +4.74% | 1,650,521 | 0.99 |
| Oct 14, 2026 | 66.90 | 71.80 | 66.00 | 69.60 | 69.60 | +4.04% | 997,486 | 0.58 |
| Oct 13, 2026 | 66.50 | 69.20 | 65.50 | 66.90 | 66.90 | +0.60% | 862,975 | 0.50 |
| Oct 12, 2026 | 69.90 | 69.90 | 66.20 | 66.50 | 66.50 | -4.86% | 661,817 | 0.38 |
| Oct 09, 2026 | 67.10 | 72.30 | 67.10 | 69.90 | 69.90 | +1.01% | 1,094,511 | 0.63 |
| Oct 08, 2026 | 70.20 | 71.50 | 66.40 | 69.20 | 69.20 | -1.42% | 1,256,794 | 0.73 |
| Oct 07, 2026 | 73.10 | 73.10 | 69.00 | 70.20 | 70.20 | -4.88% | 1,677,895 | 0.98 |
| Oct 06, 2026 | 79.60 | 79.70 | 73.00 | 73.80 | 73.80 | -7.29% | 1,860,628 | 1.09 |
| Oct 05, 2026 | 81.00 | 84.00 | 79.20 | 79.60 | 79.60 | -2.81% | 434,712 | 0.25 |
| Oct 01, 2026 | 80.80 | 84.10 | 80.00 | 81.90 | 81.90 | -1.21% | 317,311 | 0.18 |
| Sep 30, 2026 | 83.70 | 85.00 | 80.10 | 82.90 | 82.90 | -0.96% | 524,736 | 0.29 |
| Sep 29, 2026 | 86.80 | 86.80 | 83.30 | 83.70 | 83.70 | -3.57% | 287,764 | 0.16 |
| Sep 28, 2026 | 87.00 | 88.90 | 84.80 | 86.80 | 86.80 | +0.58% | 450,035 | 0.24 |
| Sep 24, 2026 | 89.60 | 89.60 | 84.10 | 86.30 | 86.30 | -3.68% | 653,493 | 0.33 |
| Sep 23, 2026 | 90.00 | 93.00 | 88.00 | 89.60 | 89.60 | -2.40% | 974,844 | 0.47 |
| Sep 22, 2026 | 89.30 | 93.70 | 89.30 | 91.80 | 91.80 | +2.80% | 519,015 | 0.24 |
| Sep 17, 2026 | 91.80 | 92.90 | 89.30 | 89.30 | 89.30 | -3.88% | 592,518 | 0.27 |
| Sep 16, 2026 | 91.00 | 94.50 | 91.00 | 92.90 | 92.90 | +1.64% | 634,279 | 0.28 |
| Sep 15, 2026 | 92.00 | 94.50 | 91.00 | 91.40 | 91.40 | -2.45% | 646,433 | 0.28 |
| Sep 14, 2026 | 97.10 | 98.00 | 92.60 | 93.70 | 93.70 | -3.50% | 891,490 | 0.38 |
| Sep 10, 2026 | 97.10 | 98.00 | 94.90 | 97.10 | 97.10 | 0.00% | 779,598 | 0.33 |
| Sep 09, 2026 | 97.70 | 99.40 | 95.80 | 97.10 | 97.10 | -0.61% | 606,494 | 0.25 |
| Sep 08, 2026 | 102.90 | 102.90 | 94.10 | 97.70 | 97.70 | -3.84% | 1,754,532 | 0.72 |
| Sep 07, 2026 | 91.20 | 102.00 | 90.30 | 101.60 | 101.60 | +10.80% | 2,335,518 | 0.95 |
| Sep 04, 2026 | 92.60 | 93.90 | 90.70 | 91.70 | 91.70 | -0.43% | 301,687 | 0.12 |
| Sep 03, 2026 | 92.90 | 93.80 | 90.20 | 92.10 | 92.10 | +0.77% | 369,821 | 0.15 |
| Sep 02, 2026 | 87.50 | 94.00 | 86.00 | 91.40 | 91.40 | +3.39% | 1,303,379 | 0.51 |
| Sep 01, 2026 | 91.00 | 92.60 | 86.00 | 88.40 | 88.40 | -2.86% | 1,488,510 | 0.58 |
| Aug 31, 2026 | 94.50 | 96.70 | 89.30 | 91.00 | 91.00 | -3.70% | 1,118,010 | 0.43 |
| Aug 28, 2026 | 99.00 | 99.00 | 94.00 | 94.50 | 94.50 | -1.97% | 561,903 | 0.21 |
