Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,959.00
+59.00 (1.51%)
At close: Feb 20, 2026

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,900.004,001.003,806.003,959.003,959.001.51%10,257
Feb 19, 20263,869.003,999.003,865.003,900.003,900.000.80%350
Feb 18, 20263,839.003,870.003,800.003,869.003,869.000.78%263
Feb 17, 20263,940.003,941.003,822.003,839.003,839.00-2.56%1,533
Feb 16, 20263,942.003,942.003,933.003,940.003,940.000.03%506
Feb 13, 20263,912.004,000.003,860.003,939.003,939.000.69%3,295
Feb 12, 20263,980.003,985.003,811.003,912.003,912.00-1.71%2,045
Feb 11, 20263,849.003,980.003,675.003,980.003,980.003.40%2,124
Feb 10, 20263,863.003,943.003,800.003,849.003,849.00-0.36%2,078
Feb 9, 20263,678.003,943.003,610.003,863.003,863.005.03%1,995
Feb 6, 20263,598.003,799.003,598.003,678.003,678.002.22%1,570
Feb 5, 20263,763.003,808.003,543.003,598.003,598.00-4.38%1,707
Feb 4, 20263,904.003,935.003,729.003,763.003,763.00-3.61%2,927
Feb 3, 20263,899.003,965.003,880.003,904.003,904.001.11%4,344
Feb 2, 20263,819.003,881.003,800.003,861.003,861.001.10%391
Jan 30, 20263,911.003,953.003,768.003,819.003,819.00-2.35%252
Jan 29, 20263,874.003,962.003,773.003,911.003,911.000.96%897
Jan 28, 20263,713.003,900.003,811.003,874.003,874.004.34%1,497
Jan 27, 20263,810.003,927.003,500.003,713.003,713.00-2.19%3,711
Jan 26, 20263,949.003,985.003,757.003,796.003,796.00-3.87%2,510
Jan 23, 20263,924.004,042.003,974.003,949.003,949.000.64%20
Jan 22, 20263,843.004,000.003,892.003,924.003,924.002.11%2,051
Jan 21, 20263,824.003,915.003,764.003,843.003,843.000.50%506
Jan 20, 20263,899.003,910.003,753.003,824.003,824.00-1.92%3,821
Jan 19, 20264,000.003,951.003,895.003,899.003,899.00-2.53%1,515
Jan 16, 20264,010.004,076.003,974.004,000.004,000.000.58%2,988
Jan 15, 20263,939.004,022.003,922.003,977.003,977.000.96%925
Jan 14, 20263,928.004,089.003,904.003,939.003,939.000.28%1,649
Jan 13, 20264,070.004,070.003,752.003,928.003,928.00-3.49%9,322
Jan 12, 20264,662.004,662.003,885.004,070.004,070.004.76%3,167
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