Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,885.00
+20.00 (0.52%)
At close: Jan 9, 2026

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,865.003,950.003,848.003,885.003,885.000.52%12,157
Jan 8, 20263,925.003,925.003,750.003,865.003,865.000.29%2,184
Jan 7, 20263,850.003,924.003,850.003,854.003,854.000.10%8,652
Jan 6, 20263,910.003,910.003,799.003,850.003,850.004.68%1,368
Jan 5, 20263,781.003,781.003,623.003,678.003,678.00-2.72%6,150
Jan 1, 20263,763.003,900.003,733.003,781.003,781.000.48%11,913
Dec 31, 20253,722.003,869.003,698.003,763.003,763.00-4.05%5,623
Dec 30, 20254,000.004,000.003,830.003,922.003,722.00-0.41%11,579
Dec 29, 20253,980.003,990.003,851.003,938.003,737.180.82%6,905
Dec 28, 20253,983.003,983.003,790.003,906.003,706.82-1.93%9,814
Dec 25, 20253,800.004,289.003,759.003,983.003,779.8915.25%28,503
Dec 24, 20253,372.003,553.003,403.003,456.003,279.762.49%3,197
Dec 23, 20253,433.003,400.003,335.003,372.003,200.05-1.78%79
Dec 22, 20253,421.003,446.003,364.003,433.003,257.940.35%157
Dec 21, 20253,364.003,475.003,402.003,421.003,246.551.69%294
Dec 18, 20253,361.003,442.003,353.003,364.003,192.450.09%297
Dec 17, 20253,369.003,369.003,310.003,361.003,189.61-0.24%26
Dec 16, 20253,438.003,448.003,276.003,369.003,197.200.39%3,316
Dec 15, 20253,312.003,430.003,300.003,356.003,184.864.06%2,461
Dec 14, 20253,258.003,299.003,010.003,225.003,060.54-1.01%518
Dec 11, 20253,249.003,299.003,035.003,258.003,091.860.28%215
Dec 10, 20253,263.003,299.003,180.003,249.003,083.32-0.43%180
Dec 9, 20253,269.003,269.003,005.003,263.003,096.61-0.18%1,005
Dec 8, 20253,211.003,437.003,213.003,269.003,102.301.81%320
Dec 7, 20253,274.003,374.003,193.003,211.003,047.26-1.92%1,094
Dec 4, 20253,194.003,304.003,271.003,274.003,107.042.50%257
Dec 3, 20253,084.003,206.003,188.003,194.003,031.123.57%642
Dec 2, 20252,995.003,108.003,058.003,084.002,926.732.97%676
Dec 1, 20252,878.003,135.002,891.002,995.002,842.274.07%1,046
Nov 30, 20252,879.002,879.002,876.002,878.002,731.24-0.03%868
Nov 27, 20253,135.003,053.002,800.002,879.002,732.19-8.17%1,433
Nov 26, 20253,134.003,201.003,019.003,135.002,975.130.03%685
Nov 25, 20253,164.003,164.003,100.003,134.002,974.18-0.95%153
Nov 24, 20253,170.003,164.003,164.003,164.003,002.65-0.19%397
Nov 23, 20253,243.003,211.003,164.003,170.003,008.35-2.25%847
Nov 20, 20253,101.003,349.003,100.003,243.003,077.634.58%1,438
Nov 19, 20253,128.003,030.003,030.003,101.002,942.87-0.86%19
Nov 18, 20253,205.003,205.003,126.003,128.002,968.49-2.40%815
Nov 17, 20253,169.003,275.003,132.003,205.003,041.561.14%58
Nov 16, 20253,148.003,233.003,160.003,169.003,007.400.67%711
Nov 13, 20253,032.003,300.003,034.003,148.002,987.473.83%3,159
Nov 12, 20253,220.003,328.002,990.003,032.002,877.39-5.84%4,460
Nov 11, 20253,148.003,235.003,138.003,220.003,055.802.29%755
Nov 10, 20253,148.003,148.003,148.003,148.002,987.47-6
Nov 9, 20253,036.003,235.003,036.003,148.002,987.473.69%835
Nov 6, 20252,981.003,050.002,988.003,036.002,881.181.85%3,758
Nov 5, 20252,955.002,999.002,921.002,981.002,828.990.88%362
Nov 4, 20252,922.002,996.002,922.002,955.002,804.311.13%36
Nov 3, 20252,922.002,922.002,922.002,922.002,772.99-2
Nov 2, 20252,876.002,922.002,922.002,922.002,772.991.60%193