TASE · AVIA · stock
Aviation Links Ltd (AVIA) stock price history
Every TASE trading session of Aviation Links Ltd from Feb 1, 2000 to Nov 12, 2026: 4,665 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
AVIA adjusted close, 2000 to 2026
- ₪21.50
- All time high, 2025
- ₪21.00
- 52 week high, ₪15.00 low
- 4,665
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AVIA key facts
- Aviation Links Ltd (AVIA) closed at ₪18.36 on Nov 12, 2026 on TASE.
- AVIA's all time high close is ₪21.50, set on Jul 10, 2025; its all time low close is ₪0.1648 on Dec 12, 2024.
- AVIA's 52 week range is ₪15.00 to ₪21.00.
- AVIA returned -4.3% over the year to Nov 12, 2026 and +93.2% over five years.
- Over ten years AVIA returned +131%, +8.7% a year compounded.
- AVIA's deepest drawdown was -99.1% from Dec 10, 2007 to Dec 12, 2024.
- DataCedar holds 4,665 daily sessions of AVIA history from Feb 1, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AVIA price chart, 2000 to 2026
AVIA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +0.9% |
| 6 months | +1.0% |
| Year to date | +2.3% |
| 1 year | -4.3% |
| 3 years | +79.1% |
| 5 years | +93.2% |
| 10 years | +130.9% |
| Since Feb 1, 2000 | +77.1% |
| Compound annual growth, 26.8 years | +2.2% |
AVIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪21.50 on Jul 10, 2025
- All time low close
- ₪0.1648 on Dec 12, 2024
- 52 week high
- ₪21.00 on Jun 19, 2026
- 52 week low
- ₪15.00 on Aug 26, 2026
- Deepest drawdown
- -99.1% from Dec 10, 2007 to Dec 12, 2024, recovered May 7, 2025
- Best single session
- +9,900% on Dec 16, 2024
- Worst single session
- -99.0% on Dec 12, 2024
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2007, +276%
- Worst calendar year
- 2008, -77%
AVIA 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 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪17.73 | ₪21.00 | ₪15.00 | ₪18.36 | +3.6% | 440.9K | 143 |
| 2025 | ₪16.01 | ₪21.88 | ₪15.00 | ₪17.73 | +10.8% | 246.6K | 131 |
| 2024 | ₪10.54 | ₪16.90 | ₪0.1648 | ₪16.00 | +50.9% | 218.5K | 137 |
| 2023 | ₪9.56 | ₪16.98 | ₪8.90 | ₪10.60 | +10.9% | 680.4K | 136 |
| 2022 | ₪8.60 | ₪10.01 | ₪7.90 | ₪9.56 | +28.4% | 497.6K | 101 |
| 2021 | ₪9.54 | ₪12.51 | ₪6.60 | ₪7.45 | -19.0% | 634.2K | 133 |
| 2020 | ₪11.09 | ₪11.70 | ₪3.60 | ₪9.20 | -17.1% | 873.3K | 131 |
| 2019 | ₪10.00 | ₪11.48 | ₪8.31 | ₪11.09 | +14.4% | 135.5K | 137 |
| 2018 | ₪11.49 | ₪15.02 | ₪9.00 | ₪9.69 | -15.9% | 528.6K | 147 |
| 2017 | ₪8.20 | ₪18.98 | ₪8.20 | ₪11.52 | +40.5% | 708.2K | 134 |
| 2016 | ₪8.69 | ₪11.54 | ₪6.87 | ₪8.20 | -8.3% | 457K | 154 |
| 2015 | ₪6.42 | ₪10.49 | ₪6.42 | ₪8.93 | +39.1% | 37.8K | 177 |
| 2014 | ₪5.61 | ₪8.18 | ₪5.49 | ₪6.42 | +6.5% | 181.6K | 170 |
| 2013 | ₪3.99 | ₪9.98 | ₪2.95 | ₪6.03 | +51.3% | 213.3K | 170 |
| 2012 | ₪5.76 | ₪5.76 | ₪3.99 | ₪3.99 | -30.8% | 17.4M | 196 |
| 2011 | ₪7.90 | ₪8.00 | ₪5.08 | ₪5.76 | -19.8% | 23.3M | 213 |
| 2010 | ₪5.91 | ₪9.32 | ₪4.97 | ₪7.18 | +21.5% | 520.9K | 177 |
| 2009 | ₪3.84 | ₪8.62 | ₪3.73 | ₪5.91 | +53.9% | 27.7K | 173 |
| 2008 | ₪16.17 | ₪17.14 | ₪3.84 | ₪3.84 | -76.8% | 407.6K | 132 |
| 2007 | ₪4.39 | ₪95,512 | ₪4.39 | ₪16.52 | +276.1% | 1.3M | 149 |
| 2006 | ₪4.16 | ₪4.99 | ₪4.02 | ₪4.39 | -4.9% | 96.7K | 234 |
| 2005 | ₪5.19 | ₪5.19 | ₪3.71 | ₪4.62 | -11.1% | 189.5K | 220 |
| 2004 | ₪5.51 | ₪6.33 | ₪5.19 | ₪5.19 | -5.7% | 570.2K | 217 |
| 2003 | ₪5.28 | ₪5.69 | ₪4.54 | ₪5.51 | +4.3% | 1.8M | 210 |
| 2002 | ₪10.37 | ₪10.37 | ₪5.28 | ₪5.28 | -49.0% | 155.6K | 243 |
| 2001 | ₪10.37 | ₪10.37 | ₪10.37 | ₪10.37 | 0.0% | 0 | 261 |
| 2000 | ₪10.37 | ₪10.37 | ₪10.37 | ₪10.37 | n/a | 30 | 239 |
AVIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪18.36 | -4.9% |
| October 2026 | ₪19.31 | -0.5% |
| September 2026 | ₪19.41 | +15.7% |
| August 2026 | ₪16.78 | -4.6% |
| July 2026 | ₪17.59 | -7.0% |
| June 2026 | ₪18.92 | +9.9% |
| May 2026 | ₪17.21 | -3.2% |
| April 2026 | ₪17.78 | -8.5% |
| March 2026 | ₪19.44 | +1.4% |
| February 2026 | ₪19.18 | -3.1% |
| January 2026 | ₪19.79 | +11.6% |
| December 2025 | ₪17.73 | -9.3% |
About the AVIA data
Daily bars. 4,665 sessions from Feb 1, 2000 to Nov 12, 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 22, 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%3AAVIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
AVIA share price history
