Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,049.00
+68.00 (2.28%)
Nov 6, 2025, 5:24 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,981.003,050.002,981.003,036.003,036.001.85%3,758
Nov 5, 20252,955.002,999.002,921.002,981.002,981.000.88%362
Nov 4, 20252,922.002,996.002,922.002,955.002,955.001.13%36
Nov 3, 20252,922.002,922.002,922.002,922.002,922.00-2
Nov 2, 20252,876.002,922.002,876.002,922.002,922.001.60%193
Oct 30, 20252,902.002,940.002,847.002,876.002,876.00-0.90%889
Oct 29, 20252,900.002,919.002,900.002,902.002,902.000.07%24
Oct 28, 20252,950.002,950.002,900.002,900.002,900.00-1.69%260
Oct 27, 20252,951.003,013.002,950.002,950.002,950.00-0.03%1,386
Oct 26, 20252,945.003,002.002,945.002,951.002,951.000.20%8
Oct 23, 20252,950.002,950.002,944.002,945.002,945.00-0.17%247
Oct 22, 20252,998.003,000.002,930.002,950.002,950.00-1.60%132
Oct 21, 20252,939.003,082.002,925.002,998.002,998.002.01%742
Oct 20, 20252,901.002,940.002,901.002,939.002,939.001.31%714
Oct 19, 20252,900.002,903.002,900.002,901.002,901.000.03%864
Oct 16, 20252,900.002,937.002,900.002,900.002,900.00-347
Oct 15, 20252,900.002,901.002,898.002,900.002,900.00-1,644
Oct 12, 20252,877.002,938.002,877.002,900.002,900.000.80%566
Oct 9, 20252,769.002,890.002,769.002,877.002,877.003.90%1,725
Oct 8, 20252,765.002,769.002,765.002,769.002,769.00-7.08%298
Oct 7, 20252,980.002,980.002,980.002,980.002,980.00--
Oct 6, 20252,980.002,980.002,980.002,980.002,980.007.78%-
Oct 5, 20252,758.002,774.002,758.002,765.002,765.00-7.21%1,212
Oct 2, 20252,980.002,980.002,980.002,980.002,977.78--
Oct 1, 20252,980.002,980.002,980.002,980.002,977.78--
Sep 30, 20252,979.002,982.002,974.002,980.002,757.990.03%2,533
Sep 29, 20252,964.003,008.002,960.002,979.002,757.060.51%559
Sep 28, 20252,957.003,013.002,940.002,964.002,743.18-0.07%2,840
Sep 25, 20252,896.003,019.002,896.002,966.002,745.032.42%1,019
Sep 24, 20252,896.002,896.002,896.002,896.002,893.84--
Sep 23, 20252,896.002,896.002,896.002,896.002,893.84--
Sep 22, 20252,896.002,896.002,896.002,896.002,893.84--
Sep 21, 20252,890.002,960.002,847.002,896.002,680.240.21%3,026
Sep 18, 20252,891.002,891.002,850.002,890.002,674.69-0.03%631
Sep 17, 20252,937.002,937.002,745.002,891.002,675.62-1.57%281
Sep 16, 20252,962.002,970.002,922.002,937.002,718.19-0.84%89
Sep 15, 20252,955.002,973.002,955.002,962.002,741.330.24%1,050
Sep 14, 20252,962.002,962.002,945.002,955.002,734.85-0.24%816
Sep 11, 20252,916.002,997.002,915.002,962.002,741.331.58%2,360
Sep 10, 20252,916.002,916.002,885.002,916.002,698.75-240
Sep 9, 20252,916.002,916.002,916.002,916.002,698.75-19
Sep 8, 20252,919.002,919.002,910.002,916.002,698.75-0.10%21
Sep 7, 20252,950.002,965.002,900.002,919.002,701.53-1.05%1,039
Sep 4, 20252,995.002,995.002,950.002,950.002,730.22-1.50%642
Sep 3, 20253,044.003,070.002,995.002,995.002,771.87-1.61%2,959
Sep 2, 20253,038.003,050.002,980.003,044.002,817.220.20%871
Sep 1, 20253,033.003,108.002,916.003,038.002,811.67-0.20%492
Aug 31, 20253,498.003,498.002,911.003,044.002,817.220.96%1,208
Aug 28, 20252,973.003,119.002,973.003,015.002,790.381.41%3,346
Aug 27, 20252,794.003,000.002,794.002,973.002,751.516.41%9,365