Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,495.00
-45.00 (-0.99%)
May 15, 2026, 1:44 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20264,710.004,710.004,496.004,540.004,540.001.95%2,366
May 13, 20264,497.004,497.004,151.004,453.004,453.000.54%6,379
May 12, 20264,555.004,555.004,391.004,429.004,429.00-1.14%3,772
May 11, 20264,500.004,535.004,400.004,480.004,480.001.73%11,076
May 8, 20264,670.004,671.004,390.004,404.004,404.005.87%39,965
May 7, 20264,064.004,195.004,064.004,160.004,160.002.36%5,003
May 6, 20264,061.004,117.004,000.004,064.004,064.000.07%7,528
May 5, 20264,157.004,187.004,060.004,061.004,061.00-1.65%7,075
May 4, 20264,100.004,157.004,098.004,129.004,129.001.47%11,867
May 1, 20264,000.004,100.003,993.004,069.004,069.001.90%11,583
Apr 30, 20263,991.003,999.003,870.003,993.003,993.001.19%1,681
Apr 29, 20263,815.003,990.003,723.003,946.003,946.003.43%6,736
Apr 28, 20263,908.003,990.003,700.003,815.003,815.00-2.10%4,032
Apr 27, 20263,892.004,057.003,877.003,897.003,897.000.13%3,304
Apr 24, 20263,960.003,960.003,800.003,892.003,892.00-0.03%667
Apr 23, 20263,922.003,922.003,800.003,893.003,893.00-0.74%2,740
Apr 20, 20264,057.004,057.003,845.003,922.003,922.00-0.41%1,290
Apr 17, 20263,606.004,057.003,606.003,938.003,938.003.80%980
Apr 16, 20263,918.003,991.003,716.003,794.003,794.00-3.16%5,487
Apr 15, 20264,064.004,064.003,888.003,918.003,918.000.77%1,433
Apr 14, 20264,049.004,049.003,802.003,888.003,888.00-0.31%1,197
Apr 13, 20263,994.004,200.003,860.003,900.003,900.000.08%12,900
Apr 10, 20263,960.003,970.003,871.003,897.003,897.00-1.59%403
Apr 9, 20263,992.003,992.003,941.003,960.003,960.000.23%1,408
Apr 6, 20263,992.003,992.003,920.003,951.003,951.002.23%386
Apr 3, 20263,803.003,934.003,803.003,865.003,865.001.63%709
Mar 31, 20263,570.003,988.003,483.003,803.003,803.006.53%12,764
Mar 30, 20263,561.003,757.003,510.003,570.003,570.000.25%1,303
Mar 27, 20263,667.003,980.003,450.003,561.003,561.00-2.89%4,317
Mar 26, 20263,835.003,987.003,617.003,667.003,667.00-4.38%4,310
Mar 25, 20263,992.003,992.003,799.003,835.003,835.00-2.81%2,159
Mar 24, 20263,985.003,992.003,800.003,946.003,946.00-0.98%1,213
Mar 23, 20264,099.004,100.003,950.003,985.003,985.00-2.78%3,769
Mar 20, 20264,174.004,174.004,025.004,099.003,949.000.37%10,147
Mar 19, 20264,000.004,349.003,950.004,084.003,934.550.59%8,293
Mar 18, 20264,144.004,144.004,039.004,060.003,911.43-2.03%5,727
Mar 17, 20264,300.004,300.004,100.004,144.003,992.35-1.03%16,823
Mar 16, 20264,020.004,280.004,020.004,187.004,033.784.15%36,957
Mar 13, 20264,020.004,033.004,000.004,020.003,872.89-1,122
Mar 12, 20264,100.004,100.003,977.004,020.003,872.89-1.95%581
Mar 11, 20264,409.004,409.004,035.004,100.003,949.96-3.14%2,160
Mar 10, 20264,239.004,355.004,185.004,233.004,078.10-0.14%3,941
Mar 9, 20264,319.004,580.004,220.004,239.004,083.882.05%27,979
Mar 6, 20264,145.004,200.003,987.004,154.004,001.990.22%4,066
Mar 5, 20264,187.004,204.004,140.004,145.003,993.32-1.00%521
Mar 4, 20264,199.004,199.004,180.004,187.004,033.780.62%111
Mar 2, 20264,103.004,185.004,103.004,161.004,008.731.41%621
Feb 27, 20264,103.004,103.004,103.004,103.003,952.85-6
Feb 26, 20264,060.004,119.003,949.004,103.003,952.851.06%2,556
Feb 25, 20264,049.004,121.003,912.004,060.003,911.430.27%973