Tel Aviv - Delayed Quote ILA
Aerodrome Group Ltd (ARDM.TA)
52.00
+5.30
+(11.35%)
At close: May 11 at 3:49:22 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 11, 2025 | 46.70 | 54.90 | 44.90 | 52.00 | 52.00 | 5,615,045 |
| May 8, 2025 | 42.20 | 48.00 | 42.20 | 46.70 | 46.70 | 4,659,975 |
| May 7, 2025 | 40.40 | 43.30 | 40.40 | 42.90 | 42.90 | 1,802,923 |
| May 6, 2025 | 40.60 | 40.60 | 39.90 | 40.40 | 40.40 | 304,182 |
| May 5, 2025 | 42.30 | 42.50 | 40.00 | 40.60 | 40.60 | 594,405 |
| May 4, 2025 | 41.00 | 43.00 | 40.50 | 42.30 | 42.30 | 1,087,121 |
| Apr 29, 2025 | 41.00 | 41.00 | 39.70 | 40.20 | 40.20 | 216,193 |
| Apr 28, 2025 | 40.50 | 41.00 | 39.50 | 40.50 | 40.50 | 372,971 |
| Apr 27, 2025 | 40.20 | 41.40 | 39.60 | 40.40 | 40.40 | 275,909 |
| Apr 24, 2025 | 40.10 | 40.90 | 39.70 | 40.20 | 40.20 | 233,106 |
| Apr 23, 2025 | 40.20 | 41.90 | 40.20 | 40.40 | 40.40 | 234,253 |
| Apr 22, 2025 | 41.00 | 42.10 | 40.00 | 40.30 | 40.30 | 526,318 |
| Apr 21, 2025 | 43.00 | 43.00 | 40.50 | 41.00 | 41.00 | 364,964 |
| Apr 20, 2025 | 42.10 | 43.20 | 41.50 | 42.30 | 42.30 | 157,199 |
| Apr 17, 2025 | 40.50 | 41.90 | 40.10 | 41.50 | 41.50 | 204,082 |
| Apr 16, 2025 | 40.50 | 41.50 | 40.50 | 41.00 | 41.00 | 33,815 |
| Apr 15, 2025 | 40.00 | 41.40 | 40.00 | 41.00 | 41.00 | 316,859 |
| Apr 14, 2025 | 41.10 | 41.70 | 40.00 | 40.70 | 40.70 | 259,094 |
| Apr 10, 2025 | 43.70 | 44.60 | 41.00 | 41.10 | 41.10 | 1,169,310 |
| Apr 9, 2025 | 43.80 | 44.00 | 41.90 | 42.20 | 42.20 | 756,553 |
| Apr 8, 2025 | 42.00 | 46.90 | 41.90 | 44.10 | 44.10 | 2,719,497 |
| Apr 7, 2025 | 44.20 | 44.20 | 40.80 | 41.20 | 41.20 | 350,544 |
| Apr 6, 2025 | 40.10 | 43.00 | 38.10 | 42.60 | 42.60 | 962,143 |
| Apr 3, 2025 | 42.00 | 42.00 | 39.70 | 40.40 | 40.40 | 434,709 |
| Apr 2, 2025 | 42.40 | 42.40 | 40.00 | 40.10 | 40.10 | 1,262,966 |
| Apr 1, 2025 | 45.00 | 45.00 | 41.00 | 42.40 | 42.40 | 1,170,292 |
| Mar 31, 2025 | 46.10 | 48.60 | 44.50 | 45.10 | 45.10 | 309,760 |
| Mar 30, 2025 | 46.20 | 49.20 | 45.20 | 46.10 | 46.10 | 386,783 |
| Mar 27, 2025 | 47.60 | 49.50 | 46.00 | 46.90 | 46.90 | 684,658 |
| Mar 26, 2025 | 46.10 | 50.60 | 45.80 | 47.60 | 47.60 | 2,138,638 |
| Mar 25, 2025 | 45.70 | 46.90 | 43.90 | 44.20 | 44.20 | 927,209 |
| Mar 24, 2025 | 41.00 | 46.80 | 40.60 | 45.70 | 45.70 | 1,502,856 |
| Mar 23, 2025 | 42.70 | 42.80 | 40.10 | 41.00 | 41.00 | 743,601 |
| Mar 20, 2025 | 41.50 | 44.00 | 40.50 | 42.70 | 42.70 | 3,421,956 |
| Mar 19, 2025 | 40.60 | 41.10 | 39.10 | 39.60 | 39.60 | 1,280,013 |
| Mar 18, 2025 | 41.60 | 43.20 | 40.50 | 40.60 | 40.60 | 932,082 |
| Mar 17, 2025 | 43.90 | 43.90 | 41.30 | 42.00 | 42.00 | 1,898,842 |
| Mar 16, 2025 | 44.70 | 44.90 | 40.00 | 44.50 | 44.50 | 2,231,506 |
| Mar 13, 2025 | 49.90 | 50.50 | 48.30 | 48.70 | 48.70 | 303,132 |
| Mar 12, 2025 | 48.10 | 50.30 | 47.90 | 49.90 | 49.90 | 436,224 |
| Mar 11, 2025 | 49.10 | 49.10 | 47.80 | 48.10 | 48.10 | 659,731 |
| Mar 10, 2025 | 52.40 | 52.40 | 49.00 | 50.10 | 50.10 | 1,023,490 |
| Mar 9, 2025 | 52.90 | 52.90 | 51.40 | 51.50 | 51.50 | 474,781 |
| Mar 6, 2025 | 51.70 | 54.20 | 51.50 | 52.00 | 52.00 | 679,360 |
| Mar 5, 2025 | 52.00 | 53.00 | 51.00 | 51.70 | 51.70 | 432,901 |
| Mar 4, 2025 | 51.50 | 51.50 | 50.00 | 50.30 | 50.30 | 1,320,784 |
| Mar 3, 2025 | 54.50 | 54.50 | 51.10 | 52.70 | 52.70 | 3,757,650 |
| Mar 2, 2025 | 53.50 | 57.40 | 53.50 | 55.60 | 55.60 | 2,576,690 |
| Feb 27, 2025 | 51.60 | 55.00 | 50.70 | 53.50 | 53.50 | 2,610,729 |
| Feb 26, 2025 | 73.00 | 73.00 | 50.00 | 50.70 | 50.70 | 8,264,463 |
| Feb 25, 2025 | 74.00 | 74.00 | 70.80 | 71.00 | 71.00 | 361,069 |
| Feb 24, 2025 | 74.00 | 74.00 | 71.10 | 71.80 | 71.80 | 450,172 |
| Feb 23, 2025 | 72.00 | 73.40 | 70.80 | 72.10 | 72.10 | 293,468 |
| Feb 20, 2025 | 73.00 | 73.60 | 71.00 | 72.40 | 72.40 | 1,333,801 |
| Feb 19, 2025 | 77.50 | 78.70 | 73.40 | 73.60 | 73.60 | 1,172,013 |
| Feb 18, 2025 | 81.40 | 82.00 | 75.50 | 77.50 | 77.50 | 5,534,959 |
| Feb 17, 2025 | 77.20 | 77.20 | 74.30 | 74.80 | 74.80 | 558,472 |
| Feb 16, 2025 | 77.00 | 77.00 | 74.30 | 74.80 | 74.80 | 304,059 |
| Feb 13, 2025 | 74.00 | 77.40 | 73.60 | 75.90 | 75.90 | 1,194,392 |
| Feb 12, 2025 | 80.00 | 80.00 | 73.60 | 74.00 | 74.00 | 1,967,919 |
| Feb 11, 2025 | 75.40 | 80.80 | 75.20 | 76.60 | 76.60 | 3,990,240 |
| Feb 10, 2025 | 70.20 | 78.00 | 70.10 | 76.30 | 76.30 | 4,402,746 |
| Feb 9, 2025 | 70.90 | 71.50 | 68.90 | 69.10 | 69.10 | 893,957 |
| Feb 6, 2025 | 71.60 | 72.20 | 70.50 | 70.90 | 70.90 | 915,832 |
| Feb 5, 2025 | 72.10 | 73.20 | 71.20 | 71.60 | 71.60 | 621,498 |
| Feb 4, 2025 | 71.90 | 72.00 | 70.70 | 71.40 | 71.40 | 310,438 |
| Feb 3, 2025 | 72.70 | 72.90 | 69.60 | 69.90 | 69.90 | 933,801 |
| Feb 2, 2025 | 71.10 | 73.80 | 71.10 | 72.80 | 72.80 | 585,810 |
| Jan 30, 2025 | 76.00 | 76.00 | 70.90 | 72.70 | 72.70 | 1,197,245 |
| Jan 29, 2025 | 75.10 | 76.40 | 73.00 | 73.60 | 73.60 | 1,066,439 |
| Jan 28, 2025 | 74.00 | 77.50 | 74.00 | 75.10 | 75.10 | 1,040,888 |
| Jan 27, 2025 | 76.70 | 76.80 | 72.50 | 74.00 | 74.00 | 1,411,003 |
| Jan 26, 2025 | 78.00 | 78.50 | 76.00 | 77.30 | 77.30 | 1,548,450 |
| Jan 23, 2025 | 78.70 | 79.30 | 75.30 | 75.60 | 75.60 | 1,819,168 |
| Jan 22, 2025 | 80.00 | 81.40 | 77.80 | 78.00 | 78.00 | 3,189,449 |
| Jan 21, 2025 | 75.80 | 84.90 | 73.00 | 79.00 | 79.00 | 6,352,808 |
| Jan 20, 2025 | 76.90 | 76.90 | 73.70 | 74.40 | 74.40 | 1,024,020 |
| Jan 19, 2025 | 75.50 | 77.00 | 75.50 | 76.80 | 76.80 | 858,008 |
| Jan 16, 2025 | 74.20 | 77.60 | 72.20 | 75.60 | 75.60 | 1,791,012 |
| Jan 15, 2025 | 76.50 | 76.50 | 74.20 | 74.30 | 74.30 | 690,012 |
| Jan 14, 2025 | 77.60 | 77.60 | 74.60 | 74.90 | 74.90 | 1,036,257 |
| Jan 13, 2025 | 78.60 | 78.60 | 72.30 | 77.30 | 77.30 | 2,312,281 |
| Jan 12, 2025 | 76.90 | 79.40 | 76.00 | 78.40 | 78.40 | 1,724,288 |
| Jan 9, 2025 | 71.40 | 76.80 | 71.30 | 76.80 | 76.80 | 2,356,013 |
| Jan 8, 2025 | 72.70 | 74.00 | 70.70 | 71.40 | 71.40 | 1,127,076 |
| Jan 7, 2025 | 75.90 | 75.90 | 70.60 | 72.60 | 72.60 | 1,323,694 |
| Jan 6, 2025 | 72.30 | 76.80 | 72.00 | 74.40 | 74.40 | 3,815,497 |
| Jan 5, 2025 | 66.40 | 74.50 | 66.40 | 72.30 | 72.30 | 1,873,352 |
| Jan 2, 2025 | 65.80 | 67.40 | 63.50 | 66.40 | 66.40 | 2,149,680 |
| Jan 1, 2025 | 67.00 | 68.50 | 65.00 | 65.80 | 65.80 | 1,143,528 |
| Dec 31, 2024 | 66.80 | 68.30 | 64.40 | 65.40 | 65.40 | 2,581,605 |
| Dec 30, 2024 | 69.00 | 72.50 | 65.80 | 66.70 | 66.70 | 1,810,069 |
| Dec 29, 2024 | 71.70 | 71.70 | 68.80 | 69.10 | 69.10 | 693,259 |
| Dec 26, 2024 | 72.00 | 73.70 | 70.20 | 71.70 | 71.70 | 1,414,412 |
| Dec 25, 2024 | 71.30 | 73.50 | 70.80 | 72.00 | 72.00 | 3,470,697 |
| Dec 24, 2024 | 65.00 | 66.90 | 63.40 | 66.40 | 66.40 | 1,669,748 |
| Dec 23, 2024 | 63.80 | 67.10 | 62.90 | 65.00 | 65.00 | 2,183,369 |
| Dec 22, 2024 | 65.90 | 66.00 | 63.10 | 63.60 | 63.60 | 990,604 |
| Dec 19, 2024 | 68.20 | 68.90 | 64.00 | 64.70 | 64.70 | 2,399,859 |
| Dec 18, 2024 | 75.50 | 75.50 | 68.10 | 70.20 | 70.20 | 4,236,052 |
| Dec 17, 2024 | 77.90 | 78.10 | 75.00 | 75.80 | 75.80 | 1,353,716 |
| Dec 16, 2024 | 70.40 | 78.70 | 70.00 | 78.20 | 78.20 | 1,751,851 |
| Dec 15, 2024 | 72.20 | 72.20 | 68.90 | 70.60 | 70.60 | 1,151,802 |
| Dec 12, 2024 | 71.90 | 72.80 | 70.70 | 72.20 | 72.20 | 778,401 |
| Dec 11, 2024 | 74.10 | 75.90 | 71.20 | 71.90 | 71.90 | 786,574 |
| Dec 10, 2024 | 76.00 | 76.00 | 72.70 | 74.10 | 74.10 | 710,538 |
| Dec 9, 2024 | 76.80 | 76.80 | 71.70 | 74.50 | 74.50 | 1,643,664 |
| Dec 8, 2024 | 77.20 | 78.90 | 75.20 | 75.50 | 75.50 | 770,786 |
| Dec 5, 2024 | 79.60 | 79.60 | 76.80 | 77.20 | 77.20 | 974,960 |
| Dec 4, 2024 | 79.80 | 80.00 | 77.80 | 79.10 | 79.10 | 1,174,479 |
| Dec 3, 2024 | 77.00 | 79.60 | 75.10 | 79.10 | 79.10 | 2,478,132 |
| Dec 2, 2024 | 82.70 | 82.70 | 75.00 | 76.10 | 76.10 | 2,219,053 |
| Dec 1, 2024 | 77.60 | 83.40 | 75.90 | 82.10 | 82.10 | 2,125,375 |
| Nov 28, 2024 | 74.00 | 79.00 | 72.90 | 75.90 | 75.90 | 3,069,969 |
| Nov 27, 2024 | 76.00 | 76.60 | 68.50 | 71.00 | 71.00 | 4,334,048 |
| Nov 26, 2024 | 80.40 | 81.10 | 73.60 | 76.00 | 76.00 | 2,532,566 |
| Nov 25, 2024 | 86.00 | 86.00 | 80.20 | 80.40 | 80.40 | 1,176,788 |
| Nov 24, 2024 | 80.70 | 85.90 | 80.60 | 84.20 | 84.20 | 1,187,024 |
| Nov 21, 2024 | 85.40 | 86.40 | 80.70 | 80.90 | 80.90 | 1,671,344 |
| Nov 20, 2024 | 87.40 | 89.70 | 85.00 | 85.40 | 85.40 | 1,063,232 |
| Nov 19, 2024 | 87.50 | 91.40 | 86.50 | 87.90 | 87.90 | 1,637,328 |
| Nov 18, 2024 | 90.50 | 91.50 | 86.40 | 87.00 | 87.00 | 1,175,751 |
| Nov 17, 2024 | 92.70 | 94.50 | 88.80 | 90.00 | 90.00 | 780,222 |
| Nov 14, 2024 | 95.60 | 97.90 | 90.00 | 90.40 | 90.40 | 3,344,323 |
| Nov 13, 2024 | 99.00 | 100.00 | 94.20 | 95.60 | 95.60 | 9,869,794 |
| Nov 12, 2024 | 87.00 | 91.00 | 86.10 | 87.00 | 87.00 | 2,506,465 |
| Nov 11, 2024 | 92.00 | 93.80 | 85.10 | 86.70 | 86.70 | 9,772,583 |
| Nov 10, 2024 | 100.40 | 100.50 | 90.80 | 92.00 | 92.00 | 6,906,525 |
| Nov 7, 2024 | 105.00 | 107.60 | 98.20 | 102.50 | 102.50 | 4,871,572 |
| Nov 6, 2024 | 113.00 | 115.00 | 104.00 | 105.90 | 105.90 | 5,247,913 |
| Nov 5, 2024 | 110.00 | 114.90 | 104.20 | 112.00 | 112.00 | 6,940,805 |
| Nov 4, 2024 | 103.00 | 112.00 | 102.70 | 109.40 | 109.40 | 6,634,904 |
| Nov 3, 2024 | 95.00 | 103.00 | 93.30 | 102.70 | 102.70 | 5,207,329 |
| Oct 31, 2024 | 96.00 | 99.00 | 92.00 | 94.50 | 94.50 | 4,276,831 |
| Oct 30, 2024 | 95.00 | 102.00 | 90.50 | 97.00 | 97.00 | 10,211,206 |
| Oct 29, 2024 | 86.70 | 96.00 | 84.00 | 94.80 | 94.80 | 5,731,366 |
| Oct 28, 2024 | 87.00 | 89.00 | 81.10 | 86.70 | 86.70 | 6,816,407 |
| Oct 27, 2024 | 76.60 | 86.00 | 75.00 | 86.00 | 86.00 | 7,817,968 |
| Oct 22, 2024 | 78.00 | 79.40 | 72.10 | 76.00 | 76.00 | 9,548,143 |
| Oct 21, 2024 | 67.00 | 77.00 | 65.10 | 75.80 | 75.80 | 16,203,481 |
| Oct 20, 2024 | 53.50 | 66.10 | 53.50 | 65.00 | 65.00 | 15,390,786 |
| Oct 15, 2024 | 41.60 | 42.00 | 39.30 | 39.70 | 39.70 | 1,156,557 |
| Oct 14, 2024 | 37.90 | 41.80 | 38.70 | 41.10 | 41.10 | 3,172,725 |
| Oct 13, 2024 | 37.50 | 38.80 | 37.10 | 37.90 | 37.90 | 428,745 |
| Oct 10, 2024 | 38.80 | 38.80 | 37.00 | 37.50 | 37.50 | 882,234 |
| Oct 9, 2024 | 42.70 | 43.50 | 38.30 | 38.50 | 38.50 | 2,073,718 |
| Oct 8, 2024 | 43.80 | 44.90 | 40.70 | 41.90 | 41.90 | 3,166,850 |
| Oct 7, 2024 | 35.70 | 44.40 | 35.70 | 42.70 | 42.70 | 5,440,467 |
| Oct 6, 2024 | 34.20 | 35.90 | 34.20 | 35.70 | 35.70 | 1,149,871 |
| Oct 1, 2024 | 35.50 | 36.00 | 33.80 | 34.20 | 34.20 | 1,373,954 |
| Sep 30, 2024 | 35.10 | 36.00 | 34.70 | 35.20 | 35.20 | 604,816 |
| Sep 29, 2024 | 35.00 | 36.60 | 35.00 | 35.40 | 35.40 | 132,337 |
| Sep 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Sep 25, 2024 | 36.50 | 36.90 | 35.50 | 36.50 | 36.50 | 385,793 |
| Sep 24, 2024 | 35.70 | 36.10 | 34.50 | 35.80 | 35.80 | 394,295 |
| Sep 23, 2024 | 36.00 | 36.00 | 35.00 | 35.70 | 35.70 | 237,002 |
| Sep 22, 2024 | 34.70 | 36.90 | 34.70 | 35.30 | 35.30 | 196,286 |
| Sep 19, 2024 | 34.60 | 36.00 | 34.60 | 35.00 | 35.00 | 523,622 |
| Sep 18, 2024 | 36.00 | 37.00 | 34.50 | 34.60 | 34.60 | 592,353 |
| Sep 17, 2024 | 37.70 | 37.70 | 35.90 | 36.00 | 36.00 | 786,751 |
| Sep 16, 2024 | 39.60 | 39.60 | 37.00 | 37.30 | 37.30 | 768,950 |
| Sep 15, 2024 | 39.00 | 40.00 | 38.50 | 38.90 | 38.90 | 609,193 |
| Sep 12, 2024 | 39.50 | 40.90 | 37.60 | 38.50 | 38.50 | 1,054,645 |
| Sep 11, 2024 | 37.20 | 39.70 | 36.30 | 39.50 | 39.50 | 2,617,070 |
| Sep 10, 2024 | 38.90 | 39.20 | 37.00 | 37.20 | 37.20 | 1,713,508 |
| Sep 9, 2024 | 41.40 | 41.70 | 38.40 | 38.90 | 38.90 | 1,407,962 |
| Sep 8, 2024 | 42.30 | 42.70 | 40.80 | 41.40 | 41.40 | 656,620 |
| Sep 5, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Sep 4, 2024 | 42.00 | 44.50 | 41.60 | 42.40 | 42.40 | 2,238,071 |
| Sep 3, 2024 | 45.90 | 45.90 | 41.90 | 43.00 | 43.00 | 4,603,739 |
| Sep 2, 2024 | 48.00 | 49.10 | 45.80 | 45.90 | 45.90 | 1,945,679 |
| Sep 1, 2024 | 45.10 | 50.00 | 45.10 | 48.00 | 48.00 | 7,933,217 |
| Aug 29, 2024 | 61.00 | 61.60 | 59.10 | 59.90 | 59.90 | 1,386,356 |
| Aug 28, 2024 | 65.90 | 66.00 | 61.10 | 61.50 | 61.50 | 3,094,266 |
| Aug 27, 2024 | 59.60 | 65.50 | 58.60 | 65.00 | 65.00 | 4,937,554 |
| Aug 26, 2024 | 60.00 | 61.00 | 59.50 | 59.60 | 59.60 | 600,018 |
| Aug 25, 2024 | 59.60 | 60.70 | 58.50 | 59.50 | 59.50 | 360,795 |
| Aug 22, 2024 | 62.00 | 62.00 | 58.00 | 59.60 | 59.60 | 419,493 |
| Aug 21, 2024 | 60.00 | 61.90 | 57.70 | 60.10 | 60.10 | 2,653,350 |
| Aug 20, 2024 | 61.80 | 63.10 | 59.20 | 60.00 | 60.00 | 1,962,524 |
| Aug 19, 2024 | 61.40 | 61.50 | 56.90 | 60.80 | 60.80 | 2,370,102 |
| Aug 18, 2024 | 61.00 | 62.90 | 60.70 | 61.40 | 61.40 | 489,931 |
| Aug 15, 2024 | 58.40 | 62.60 | 58.00 | 60.50 | 60.50 | 1,752,458 |
| Aug 14, 2024 | 55.10 | 59.00 | 55.10 | 58.40 | 58.40 | 1,360,479 |
| Aug 12, 2024 | 57.70 | 57.70 | 54.00 | 54.60 | 54.60 | 1,580,391 |
| Aug 11, 2024 | 56.20 | 58.80 | 56.20 | 57.00 | 57.00 | 1,217,317 |
| Aug 8, 2024 | 59.00 | 61.00 | 56.30 | 56.40 | 56.40 | 2,054,865 |
| Aug 7, 2024 | 57.40 | 60.00 | 57.00 | 59.80 | 59.80 | 2,164,486 |
| Aug 6, 2024 | 55.90 | 57.30 | 53.50 | 56.10 | 56.10 | 1,578,528 |
| Aug 5, 2024 | 56.00 | 56.00 | 53.00 | 54.90 | 54.90 | 2,717,879 |
| Aug 4, 2024 | 60.00 | 60.00 | 58.00 | 58.50 | 58.50 | 1,661,020 |
| Aug 1, 2024 | 63.60 | 63.60 | 60.30 | 61.00 | 61.00 | 1,558,095 |
| Jul 31, 2024 | 65.00 | 66.00 | 61.80 | 63.10 | 63.10 | 2,300,189 |
| Jul 30, 2024 | 65.50 | 67.20 | 64.80 | 65.00 | 65.00 | 2,049,243 |
| Jul 29, 2024 | 68.50 | 69.00 | 65.00 | 65.50 | 65.50 | 1,575,498 |
| Jul 28, 2024 | 67.00 | 69.00 | 66.00 | 67.90 | 67.90 | 1,981,658 |
| Jul 25, 2024 | 68.60 | 68.70 | 65.00 | 67.20 | 67.20 | 1,595,597 |
| Jul 24, 2024 | 71.60 | 71.90 | 68.40 | 68.60 | 68.60 | 1,978,851 |
| Jul 23, 2024 | 73.30 | 74.00 | 70.00 | 70.00 | 70.00 | 2,201,736 |
| Jul 22, 2024 | 76.00 | 76.00 | 73.20 | 73.30 | 73.30 | 3,846,839 |
| Jul 21, 2024 | 72.80 | 77.70 | 68.20 | 77.10 | 77.10 | 3,906,222 |
| Jul 18, 2024 | 73.40 | 73.90 | 68.90 | 72.00 | 72.00 | 3,296,186 |
| Jul 17, 2024 | 75.50 | 75.30 | 73.10 | 73.40 | 73.40 | 803,701 |
| Jul 16, 2024 | 77.30 | 77.90 | 74.60 | 75.50 | 75.50 | 762,751 |
| Jul 15, 2024 | 78.00 | 80.10 | 76.40 | 77.30 | 77.30 | 361,602 |
| Jul 14, 2024 | 78.00 | 81.60 | 75.20 | 77.60 | 77.60 | 680,925 |
| Jul 11, 2024 | 80.00 | 84.70 | 78.00 | 78.00 | 78.00 | 770,661 |
| Jul 10, 2024 | 84.90 | 86.70 | 79.80 | 80.00 | 80.00 | 1,099,635 |
| Jul 9, 2024 | 83.00 | 85.50 | 82.00 | 84.30 | 84.30 | 887,756 |
| Jul 8, 2024 | 76.70 | 84.60 | 74.40 | 83.00 | 83.00 | 2,989,586 |
| Jul 7, 2024 | 81.20 | 81.90 | 76.40 | 76.70 | 76.70 | 1,251,092 |
| Jul 4, 2024 | 81.90 | 84.70 | 80.00 | 81.20 | 81.20 | 947,404 |
| Jul 3, 2024 | 85.50 | 85.50 | 80.00 | 81.90 | 81.90 | 479,204 |
| Jul 2, 2024 | 89.00 | 89.90 | 85.10 | 85.50 | 85.50 | 1,092,349 |
| Jul 1, 2024 | 84.00 | 88.80 | 81.00 | 87.60 | 87.60 | 829,627 |
| Jun 30, 2024 | 79.00 | 84.30 | 79.00 | 83.20 | 83.20 | 649,335 |
| Jun 27, 2024 | 75.90 | 78.90 | 74.80 | 78.80 | 78.80 | 1,087,908 |
| Jun 26, 2024 | 74.80 | 77.80 | 74.80 | 75.90 | 75.90 | 670,826 |
| Jun 25, 2024 | 76.10 | 78.70 | 74.20 | 74.80 | 74.80 | 541,482 |
| Jun 24, 2024 | 73.90 | 77.30 | 73.90 | 76.10 | 76.10 | 1,192,005 |
| Jun 23, 2024 | 81.60 | 81.80 | 73.20 | 74.30 | 74.30 | 2,250,859 |
| Jun 20, 2024 | 85.00 | 85.60 | 80.70 | 81.00 | 81.00 | 1,089,665 |
| Jun 19, 2024 | 86.00 | 86.30 | 83.00 | 85.00 | 85.00 | 974,726 |
| Jun 18, 2024 | 84.90 | 89.60 | 83.20 | 86.00 | 86.00 | 1,678,453 |
| Jun 17, 2024 | 82.20 | 84.50 | 81.30 | 84.00 | 84.00 | 1,737,029 |
| Jun 16, 2024 | 87.60 | 87.70 | 81.30 | 82.20 | 82.20 | 1,384,873 |
| Jun 13, 2024 | 89.00 | 95.00 | 85.10 | 87.60 | 87.60 | 1,779,678 |
| Jun 10, 2024 | 83.00 | 88.90 | 83.00 | 88.50 | 88.50 | 2,115,981 |
| Jun 9, 2024 | 92.20 | 94.70 | 81.00 | 81.70 | 81.70 | 2,905,317 |
| Jun 6, 2024 | 95.00 | 100.40 | 89.90 | 90.70 | 90.70 | 5,225,445 |
| Jun 5, 2024 | 96.60 | 98.80 | 90.80 | 95.00 | 95.00 | 3,173,100 |
| Jun 4, 2024 | 98.50 | 101.70 | 94.30 | 96.60 | 96.60 | 4,410,317 |
| Jun 3, 2024 | 108.00 | 108.10 | 99.20 | 99.70 | 99.70 | 2,991,762 |
| Jun 2, 2024 | 118.00 | 118.80 | 104.20 | 108.10 | 108.10 | 4,086,645 |
| May 30, 2024 | 112.90 | 118.50 | 111.30 | 116.50 | 116.50 | 2,048,858 |
| May 29, 2024 | 119.90 | 120.20 | 111.20 | 112.90 | 112.90 | 2,291,942 |
| May 28, 2024 | 128.50 | 130.40 | 114.30 | 117.10 | 117.10 | 5,520,968 |
| May 27, 2024 | 134.40 | 143.50 | 124.00 | 126.00 | 126.00 | 10,604,537 |
| May 26, 2024 | 122.20 | 135.00 | 121.30 | 134.40 | 134.40 | 4,346,719 |
| May 23, 2024 | 113.60 | 123.80 | 110.00 | 120.20 | 120.20 | 3,686,784 |
| May 22, 2024 | 108.00 | 114.80 | 108.00 | 111.80 | 111.80 | 2,588,598 |
| May 21, 2024 | 112.00 | 112.00 | 106.10 | 108.00 | 108.00 | 1,280,762 |
| May 20, 2024 | 105.60 | 113.80 | 105.60 | 110.00 | 110.00 | 4,175,694 |
| May 19, 2024 | 106.50 | 111.00 | 105.00 | 105.30 | 105.30 | 1,701,208 |
| May 16, 2024 | 106.60 | 107.00 | 98.30 | 103.10 | 103.10 | 1,471,596 |
| May 15, 2024 | 109.30 | 113.00 | 105.00 | 106.60 | 106.60 | 1,492,881 |
| May 12, 2024 | 106.20 | 112.70 | 106.10 | 109.30 | 109.30 | 987,588 |
Related Tickers
FEDU Four Seasons Education (Cayman) Inc.
7.70
0.00%
JETKINGQ.BO Jetking Infotrain Limited
134.90
+1.97%
GSUN Golden Sun Health Technology Group Limited
3.4087
-2.89%
LGCY Legacy Education Inc.
7.19
+6.05%
LINC Lincoln Educational Services Corporation
20.92
+3.98%
UDMY Udemy, Inc.
6.77
+0.07%
GOTU Gaotu Techedu Inc.
3.3100
+0.30%
LXEH Lixiang Education Holding Co., Ltd.
3.0300
+2.71%
EDU New Oriental Education & Technology Group Inc.
47.29
+1.50%
COUR Coursera, Inc.
8.96
+0.56%