Aran Research & Development (1982) Ltd. (TLV:ARAN)
2,500.00
-8.00 (-0.32%)
Jul 31, 2025, 5:24 PM IDT
TLV:ARAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 2,508.00 | 2,509.00 | 2,500.00 | 2,501.00 | 2,501.00 | -0.28% | 877 |
Jul 30, 2025 | 2,505.00 | 2,509.00 | 2,500.00 | 2,508.00 | 2,508.00 | 0.12% | 236 |
Jul 29, 2025 | 2,571.00 | 2,571.00 | 2,500.00 | 2,505.00 | 2,505.00 | -2.57% | 640 |
Jul 28, 2025 | 2,569.00 | 2,639.00 | 2,569.00 | 2,571.00 | 2,571.00 | 0.08% | 2 |
Jul 27, 2025 | 2,572.00 | 2,572.00 | 2,546.00 | 2,569.00 | 2,569.00 | -0.12% | 8 |
Jul 24, 2025 | 2,680.00 | 2,680.00 | 2,524.00 | 2,572.00 | 2,572.00 | 0.98% | 250 |
Jul 23, 2025 | 2,565.00 | 2,655.00 | 2,530.00 | 2,547.00 | 2,547.00 | -0.70% | 545 |
Jul 22, 2025 | 2,488.00 | 2,660.00 | 2,488.00 | 2,565.00 | 2,565.00 | 3.09% | 153 |
Jul 21, 2025 | 2,443.00 | 2,490.00 | 2,443.00 | 2,488.00 | 2,488.00 | 1.84% | 373 |
Jul 20, 2025 | 2,442.00 | 2,500.00 | 2,442.00 | 2,443.00 | 2,443.00 | 0.04% | 1 |
Jul 17, 2025 | 2,598.00 | 4,997.00 | 2,400.00 | 2,442.00 | 2,442.00 | -6.00% | 3,837 |
Jul 16, 2025 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | - | 10 |
Jul 15, 2025 | 2,596.00 | 2,600.00 | 2,596.00 | 2,598.00 | 2,598.00 | 0.08% | 110 |
Jul 14, 2025 | 2,596.00 | 2,597.00 | 2,596.00 | 2,596.00 | 2,596.00 | - | 10 |
Jul 13, 2025 | 2,595.00 | 2,620.00 | 2,595.00 | 2,596.00 | 2,596.00 | 0.04% | 2 |
Jul 10, 2025 | 2,594.00 | 2,616.00 | 2,594.00 | 2,595.00 | 2,595.00 | 0.04% | 3 |
Jul 9, 2025 | 2,589.00 | 2,642.00 | 2,589.00 | 2,594.00 | 2,594.00 | 0.19% | 7 |
Jul 8, 2025 | 2,585.00 | 2,623.00 | 2,585.00 | 2,589.00 | 2,589.00 | 0.15% | 8 |
Jul 7, 2025 | 2,581.00 | 2,639.00 | 2,581.00 | 2,585.00 | 2,585.00 | 0.15% | 6 |
Jul 6, 2025 | 2,578.00 | 2,618.00 | 2,578.00 | 2,581.00 | 2,581.00 | 0.12% | 5 |
Jul 3, 2025 | 2,572.00 | 2,580.00 | 2,570.00 | 2,578.00 | 2,578.00 | 0.23% | 219 |
Jul 2, 2025 | 2,483.00 | 2,666.00 | 2,483.00 | 2,572.00 | 2,572.00 | 3.58% | 740 |
Jul 1, 2025 | 2,541.00 | 2,541.00 | 2,480.00 | 2,483.00 | 2,483.00 | -2.28% | 180 |
Jun 30, 2025 | 2,537.00 | 2,579.00 | 2,537.00 | 2,541.00 | 2,541.00 | 0.16% | 75 |
Jun 29, 2025 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - | 1 |
Jun 26, 2025 | 2,509.00 | 2,600.00 | 2,509.00 | 2,537.00 | 2,537.00 | 1.12% | 26 |
Jun 25, 2025 | 2,470.00 | 2,550.00 | 2,450.00 | 2,509.00 | 2,509.00 | 1.58% | 6,909 |
Jun 24, 2025 | 2,462.00 | 2,514.00 | 2,455.00 | 2,470.00 | 2,470.00 | 0.32% | 625 |
Jun 23, 2025 | 2,487.00 | 2,514.00 | 2,428.00 | 2,462.00 | 2,462.00 | -1.01% | 131 |
Jun 22, 2025 | 2,500.00 | 2,566.00 | 2,465.00 | 2,487.00 | 2,487.00 | -0.52% | 2,606 |
Jun 19, 2025 | 2,480.00 | 2,526.00 | 2,480.00 | 2,500.00 | 2,500.00 | 3.35% | 1,249 |
Jun 18, 2025 | 2,500.00 | 2,500.00 | 2,412.00 | 2,419.00 | 2,419.00 | -3.24% | 2,071 |
Jun 17, 2025 | 2,548.00 | 2,555.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.88% | 4,556 |
Jun 16, 2025 | 2,607.00 | 2,607.00 | 2,508.00 | 2,548.00 | 2,548.00 | -2.26% | 5,733 |
Jun 15, 2025 | 2,660.00 | 2,696.00 | 2,595.00 | 2,607.00 | 2,607.00 | -1.99% | 605 |
Jun 12, 2025 | 2,730.00 | 2,730.00 | 2,660.00 | 2,660.00 | 2,660.00 | -2.56% | 127 |
Jun 11, 2025 | 2,952.00 | 2,952.00 | 2,660.00 | 2,730.00 | 2,730.00 | -7.52% | 901 |
Jun 10, 2025 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | - | 2 |
Jun 9, 2025 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | - | 1 |
Jun 8, 2025 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | - | - |
Jun 5, 2025 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | - | 2 |
Jun 4, 2025 | 2,963.00 | 2,963.00 | 2,601.00 | 2,952.00 | 2,952.00 | -0.37% | 2 |
Jun 3, 2025 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | - | 6 |
May 29, 2025 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | - | 7 |
May 28, 2025 | 2,990.00 | 2,999.00 | 2,857.00 | 2,963.00 | 2,963.00 | -0.90% | 865 |
May 27, 2025 | 3,000.00 | 3,000.00 | 2,940.00 | 2,990.00 | 2,990.00 | -0.33% | 822 |
May 26, 2025 | 2,596.00 | 3,000.00 | 2,596.00 | 3,000.00 | 3,000.00 | 15.56% | 4,979 |
May 25, 2025 | 2,606.00 | 2,606.00 | 2,478.00 | 2,596.00 | 2,596.00 | -0.38% | 7 |
May 22, 2025 | 2,585.00 | 2,900.00 | 2,201.00 | 2,606.00 | 2,606.00 | 0.81% | 1,124 |
May 21, 2025 | 2,120.00 | 2,700.00 | 2,120.00 | 2,585.00 | 2,585.00 | 21.93% | 2,939 |