Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,700.00
+121.00 (4.69%)
Aug 25, 2025, 3:54 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,800.002,800.002,567.002,663.002,663.003.26%15,037
Aug 24, 20252,520.002,580.002,520.002,579.002,579.002.34%117
Aug 21, 20252,523.002,548.002,520.002,520.002,520.00-0.12%1,660
Aug 20, 20252,523.002,523.002,523.002,523.002,523.00-3
Aug 19, 20252,520.002,574.002,520.002,523.002,523.000.12%2,876
Aug 18, 20252,560.002,560.002,510.002,520.002,520.00-1.56%65
Aug 17, 20252,500.002,560.002,500.002,560.002,560.002.40%169
Aug 14, 20252,461.002,500.002,461.002,500.002,500.001.58%111
Aug 13, 20252,461.002,462.002,461.002,461.002,461.00-500
Aug 12, 20252,404.002,461.002,404.002,461.002,461.002.37%103
Aug 11, 20252,513.002,513.002,380.002,404.002,404.00-4.34%609
Aug 10, 20252,451.002,516.002,435.002,513.002,513.002.53%103
Aug 7, 20252,500.002,500.002,451.002,451.002,451.00-1.96%399
Aug 6, 20252,489.002,500.002,489.002,500.002,500.000.44%242
Aug 5, 20252,498.002,498.002,440.002,489.002,489.00-0.36%12
Aug 4, 20252,501.002,501.002,497.002,498.002,498.00-0.12%343
Jul 31, 20252,508.002,509.002,500.002,501.002,501.00-0.28%877
Jul 30, 20252,505.002,509.002,500.002,508.002,508.000.12%236
Jul 29, 20252,571.002,571.002,500.002,505.002,505.00-2.57%640
Jul 28, 20252,569.002,639.002,569.002,571.002,571.000.08%2
Jul 27, 20252,572.002,572.002,546.002,569.002,569.00-0.12%8
Jul 24, 20252,680.002,680.002,524.002,572.002,572.000.98%250
Jul 23, 20252,565.002,655.002,530.002,547.002,547.00-0.70%545
Jul 22, 20252,488.002,660.002,488.002,565.002,565.003.09%153
Jul 21, 20252,443.002,490.002,443.002,488.002,488.001.84%373
Jul 20, 20252,442.002,500.002,442.002,443.002,443.000.04%1
Jul 17, 20252,598.004,997.002,400.002,442.002,442.00-6.00%3,837
Jul 16, 20252,598.002,598.002,598.002,598.002,598.00-10
Jul 15, 20252,596.002,600.002,596.002,598.002,598.000.08%110
Jul 14, 20252,596.002,597.002,596.002,596.002,596.00-10
Jul 13, 20252,595.002,620.002,595.002,596.002,596.000.04%2
Jul 10, 20252,594.002,616.002,594.002,595.002,595.000.04%3
Jul 9, 20252,589.002,642.002,589.002,594.002,594.000.19%7
Jul 8, 20252,585.002,623.002,585.002,589.002,589.000.15%8
Jul 7, 20252,581.002,639.002,581.002,585.002,585.000.15%6
Jul 6, 20252,578.002,618.002,578.002,581.002,581.000.12%5
Jul 3, 20252,572.002,580.002,570.002,578.002,578.000.23%219
Jul 2, 20252,483.002,666.002,483.002,572.002,572.003.58%740
Jul 1, 20252,541.002,541.002,480.002,483.002,483.00-2.28%180
Jun 30, 20252,537.002,579.002,537.002,541.002,541.000.16%75
Jun 29, 20252,537.002,537.002,537.002,537.002,537.00-1
Jun 26, 20252,509.002,600.002,509.002,537.002,537.001.12%26
Jun 25, 20252,470.002,550.002,450.002,509.002,509.001.58%6,909
Jun 24, 20252,462.002,514.002,455.002,470.002,470.000.32%625
Jun 23, 20252,487.002,514.002,428.002,462.002,462.00-1.01%131
Jun 22, 20252,500.002,566.002,465.002,487.002,487.00-0.52%2,606
Jun 19, 20252,480.002,526.002,480.002,500.002,500.003.35%1,249
Jun 18, 20252,500.002,500.002,412.002,419.002,419.00-3.24%2,071
Jun 17, 20252,548.002,555.002,500.002,500.002,500.00-1.88%4,556
Jun 16, 20252,607.002,607.002,508.002,548.002,548.00-2.26%5,733