TASE · ARDM · stock
Aerodrome Group Ltd (ARDM) stock price history
Every TASE trading session of Aerodrome Group Ltd from Feb 1, 2000 to Nov 13, 2026: 4,744 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARDM adjusted close, 2000 to 2026
- ₪17,826
- All time high, 2000
- ₪5.97
- 52 week high, ₪0.2400 low
- 4,744
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ARDM key facts
- Aerodrome Group Ltd (ARDM) closed at ₪0.6530 on Nov 13, 2026 on TASE.
- ARDM's all time high close is ₪17,826, set on Nov 24, 2000; its all time low close is ₪0.0564 on May 1, 2013.
- ARDM's 52 week range is ₪0.2400 to ₪5.97.
- ARDM returned +103.4% over the year to Nov 13, 2026 and -62.4% over five years.
- Over ten years ARDM returned -64%, -9.8% a year compounded.
- ARDM's deepest drawdown was -100.0% from Aug 9, 2002 to May 1, 2013.
- DataCedar holds 4,744 daily sessions of ARDM history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARDM price chart, 2000 to 2026
ARDM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -47.7% |
| 6 months | -65.8% |
| Year to date | +154.1% |
| 1 year | +103.4% |
| 3 years | -7.5% |
| 5 years | -62.4% |
| 10 years | -64.4% |
| Since Feb 1, 2000 | -100.0% |
| Compound annual growth, 26.8 years | -25.6% |
ARDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪17,826 on Nov 24, 2000
- All time low close
- ₪0.0564 on May 1, 2013
- 52 week high
- ₪5.97 on Mar 24, 2026
- 52 week low
- ₪0.2400 on Dec 18, 2025
- Deepest drawdown
- -100.0% from Aug 9, 2002 to May 1, 2013, not yet recovered
- Best single session
- +10,341% on Jun 26, 2013
- Worst single session
- -99.0% on Jul 30, 2012
- Volatility, 1 year annualised
- 154.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2013, +1,150%
- Worst calendar year
- 2012, -100%
ARDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.2690 | ₪5.97 | ₪0.2680 | ₪0.6530 | +150.2% | 1.2B | 215 |
| 2025 | ₪0.6700 | ₪0.8490 | ₪0.2400 | ₪0.2610 | -60.1% | 169.5M | 197 |
| 2024 | ₪0.6130 | ₪1.44 | ₪0.3380 | ₪0.6540 | +9.9% | 452.5M | 192 |
| 2023 | ₪0.4770 | ₪1.27 | ₪0.2960 | ₪0.5950 | +32.5% | 237.8M | 182 |
| 2022 | ₪1.44 | ₪1.47 | ₪0.4040 | ₪0.4490 | -64.1% | 146.1M | 193 |
| 2021 | ₪5.09 | ₪6.79 | ₪1.15 | ₪1.25 | -70.6% | 235.9M | 195 |
| 2020 | ₪0.7920 | ₪4.30 | ₪0.3410 | ₪4.26 | +445.5% | 130.8M | 194 |
| 2019 | ₪2.19 | ₪3.00 | ₪0.6200 | ₪0.7800 | -64.3% | 33.9M | 166 |
| 2018 | ₪3.88 | ₪5.00 | ₪1.70 | ₪2.19 | -49.9% | 17.3M | 174 |
| 2017 | ₪1.54 | ₪10.01 | ₪1.48 | ₪4.36 | +183.6% | 12.4M | 141 |
| 2016 | ₪10.09 | ₪10.50 | ₪1.48 | ₪1.54 | -84.8% | 1M | 126 |
| 2015 | ₪9.64 | ₪13.95 | ₪8.66 | ₪10.12 | +5.0% | 1.5M | 137 |
| 2014 | ₪6.94 | ₪16.76 | ₪6.66 | ₪9.64 | +43.5% | 42.8M | 127 |
| 2013 | ₪0.5120 | ₪15.10 | ₪0.0530 | ₪6.72 | +1,150% | 323.8M | 166 |
| 2012 | ₪20.99 | ₪255.75 | ₪0.5120 | ₪0.5376 | -99.7% | 9.4M | 209 |
| 2011 | ₪94.72 | ₪907.93 | ₪19.20 | ₪209.72 | +123.8% | 3.2K | 194 |
| 2010 | ₪2,944 | ₪2,980 | ₪93.70 | ₪93.70 | -68.2% | 20.8K | 137 |
| 2009 | ₪527.62 | ₪4,637 | ₪198.40 | ₪294.66 | -43.4% | 12.9K | 129 |
| 2008 | ₪892.42 | ₪6,552 | ₪286.72 | ₪520.19 | -40.3% | 6.9K | 134 |
| 2007 | ₪808.96 | ₪23,603,200 | ₪757.76 | ₪870.91 | -88.9% | 8.2K | 145 |
| 2006 | ₪768.00 | ₪9,182 | ₪624.64 | ₪7,880 | +950.9% | 21.7K | 182 |
| 2005 | ₪742.40 | ₪8,980 | ₪716.80 | ₪749.82 | +6.1% | 13.7K | 153 |
| 2004 | ₪578.82 | ₪7,665 | ₪440.32 | ₪706.56 | +22.1% | 21.6K | 169 |
| 2003 | ₪613.12 | ₪5,499 | ₪384.00 | ₪578.82 | +7.0% | 45.4K | 164 |
| 2002 | ₪1,784 | ₪17,826 | ₪325.12 | ₪541.18 | -69.7% | 9.2K | 223 |
| 2001 | ₪1,784 | ₪17,826 | ₪1,784 | ₪1,784 | -90.0% | 0 | 261 |
| 2000 | ₪1,784 | ₪17,826 | ₪1,641 | ₪17,826 | n/a | 455 | 239 |
ARDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪0.6530 | -21.5% |
| October 2026 | ₪0.8320 | +0.4% |
| September 2026 | ₪0.8290 | -8.9% |
| August 2026 | ₪0.9100 | -31.1% |
| July 2026 | ₪1.32 | +17.1% |
| June 2026 | ₪1.13 | -45.3% |
| May 2026 | ₪2.06 | +13.2% |
| April 2026 | ₪1.82 | -29.9% |
| March 2026 | ₪2.59 | +336.0% |
| February 2026 | ₪0.5950 | -7.2% |
| January 2026 | ₪0.6410 | +145.6% |
| December 2025 | ₪0.2610 | -10.6% |
About the ARDM data
Daily bars. 4,744 sessions from Feb 1, 2000 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AARDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ARDM share price history
