Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,960.00
+44.00 (1.51%)
Sep 11, 2025, 5:24 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,916.002,997.002,915.002,962.002,962.001.58%2,360
Sep 10, 20252,916.002,916.002,885.002,916.002,916.00-240
Sep 9, 20252,916.002,916.002,916.002,916.002,916.00-19
Sep 8, 20252,919.002,919.002,910.002,916.002,916.00-0.10%21
Sep 7, 20252,950.002,965.002,900.002,919.002,919.00-1.05%1,039
Sep 4, 20252,995.002,995.002,950.002,950.002,950.00-1.50%642
Sep 3, 20253,044.003,070.002,995.002,995.002,995.00-1.61%2,959
Sep 2, 20253,038.003,050.002,980.003,044.003,044.000.20%871
Sep 1, 20253,033.003,108.002,916.003,038.003,038.00-0.20%492
Aug 31, 20253,498.003,498.002,911.003,044.003,044.000.96%1,208
Aug 28, 20252,973.003,119.002,973.003,015.003,015.001.41%3,346
Aug 27, 20252,794.003,000.002,794.002,973.002,973.006.41%9,365
Aug 26, 20252,663.002,800.002,663.002,794.002,794.004.92%3,505
Aug 25, 20252,800.002,800.002,567.002,663.002,663.003.26%15,044
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