Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,421.00
+57.00 (1.69%)
At close: Dec 21, 2025

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20253,361.003,442.003,353.003,364.003,364.000.09%297
Dec 17, 20253,369.003,369.003,310.003,361.003,361.00-0.24%26
Dec 16, 20253,438.003,448.003,276.003,369.003,369.000.39%3,316
Dec 15, 20253,312.003,430.003,300.003,356.003,356.004.06%2,461
Dec 14, 20253,258.003,299.003,010.003,225.003,225.00-1.01%518
Dec 11, 20253,249.003,299.003,035.003,258.003,258.000.28%215
Dec 10, 20253,263.003,299.003,180.003,249.003,249.00-0.43%180
Dec 9, 20253,269.003,269.003,005.003,263.003,263.00-0.18%1,005
Dec 8, 20253,211.003,437.003,213.003,269.003,269.001.81%320
Dec 7, 20253,274.003,374.003,193.003,211.003,211.00-1.92%1,094
Dec 4, 20253,194.003,304.003,271.003,274.003,274.002.50%257
Dec 3, 20253,084.003,206.003,188.003,194.003,194.003.57%642
Dec 2, 20252,995.003,108.003,058.003,084.003,084.002.97%676
Dec 1, 20252,878.003,135.002,891.002,995.002,995.004.07%1,046
Nov 30, 20252,879.002,879.002,876.002,878.002,878.00-0.03%868
Nov 27, 20253,135.003,053.002,800.002,879.002,879.00-8.17%1,433
Nov 26, 20253,134.003,201.003,019.003,135.003,135.000.03%685
Nov 25, 20253,164.003,164.003,100.003,134.003,134.00-0.95%153
Nov 24, 20253,170.003,164.003,164.003,164.003,164.00-0.19%397
Nov 23, 20253,243.003,211.003,164.003,170.003,170.00-2.25%847
Nov 20, 20253,101.003,349.003,100.003,243.003,243.004.58%1,438
Nov 19, 20253,128.003,030.003,030.003,101.003,101.00-0.86%19
Nov 18, 20253,205.003,205.003,126.003,128.003,128.00-2.40%815
Nov 17, 20253,169.003,275.003,132.003,205.003,205.001.14%58
Nov 16, 20253,148.003,233.003,160.003,169.003,169.000.67%711
Nov 13, 20253,032.003,300.003,034.003,148.003,148.003.83%3,159
Nov 12, 20253,220.003,328.002,990.003,032.003,032.00-5.84%4,460
Nov 11, 20253,148.003,235.003,138.003,220.003,220.002.29%755
Nov 10, 20253,148.003,148.003,148.003,148.003,148.00-6
Nov 9, 20253,036.003,235.003,036.003,148.003,148.003.69%835
Nov 6, 20252,981.003,050.002,988.003,036.003,036.001.85%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, 20252,876.002,922.002,922.002,922.002,922.001.60%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, 20252,950.002,900.002,900.002,900.002,900.00-1.69%260
Oct 27, 20252,951.003,013.002,950.002,950.002,950.00-0.03%1,386
Oct 26, 20252,945.003,002.003,002.002,951.002,951.000.20%8
Oct 23, 20252,950.002,945.002,944.002,945.002,945.00-0.17%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, 20252,901.002,940.002,935.002,939.002,939.001.31%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, 20252,769.002,890.002,847.002,877.002,877.003.90%1,725
Oct 8, 20252,765.002,769.002,769.002,769.002,769.000.14%298