Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,216.00
+97.00 (2.35%)
Jul 14, 2026, 5:24 PM IDT
TLV:ARAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4,169.00 | 4,145.00 | 4,004.00 | 4,119.00 | 4,119.00 | -1.20% | 353 |
| Jul 10, 2026 | 4,169.00 | 4,177.00 | 4,150.00 | 4,169.00 | 4,169.00 | - | 733 |
| Jul 9, 2026 | 4,153.00 | 4,229.00 | 4,153.00 | 4,169.00 | 4,169.00 | 0.39% | 727 |
| Jul 8, 2026 | 4,082.00 | 4,350.00 | 4,100.00 | 4,153.00 | 4,153.00 | 1.74% | 3,583 |
| Jul 7, 2026 | 4,190.00 | 4,150.00 | 4,005.00 | 4,082.00 | 4,082.00 | -2.58% | 401 |
| Jul 6, 2026 | 4,242.00 | 4,195.00 | 4,154.00 | 4,190.00 | 4,190.00 | -1.23% | 1,178 |
| Jul 3, 2026 | 4,170.00 | 4,297.00 | 4,210.00 | 4,242.00 | 4,242.00 | 1.73% | 394 |
| Jul 2, 2026 | 4,106.00 | 4,185.00 | 4,116.00 | 4,170.00 | 4,170.00 | 1.56% | 1,538 |
| Jul 1, 2026 | 4,096.00 | 4,280.00 | 4,003.00 | 4,106.00 | 4,106.00 | 0.24% | 3,168 |
| Jun 30, 2026 | 4,040.00 | 4,138.00 | 4,050.00 | 4,096.00 | 4,096.00 | 1.39% | 1,066 |
| Jun 29, 2026 | 4,033.00 | 4,206.00 | 3,937.00 | 4,040.00 | 4,040.00 | 0.17% | 1,825 |
| Jun 26, 2026 | 4,100.00 | 4,150.00 | 4,001.00 | 4,033.00 | 4,033.00 | -1.63% | 1,014 |
| Jun 25, 2026 | 4,113.00 | 4,114.00 | 4,024.00 | 4,100.00 | 4,100.00 | -0.32% | 16,445 |
| Jun 24, 2026 | 4,071.00 | 4,176.00 | 4,093.00 | 4,113.00 | 4,113.00 | 1.03% | 2,220 |
| Jun 23, 2026 | 4,361.00 | 4,226.00 | 4,000.00 | 4,071.00 | 4,071.00 | -6.65% | 1,745 |
| Jun 22, 2026 | 4,579.00 | 4,579.00 | 4,360.00 | 4,361.00 | 4,361.00 | -1.82% | 267 |
| Jun 19, 2026 | 4,432.00 | 4,540.00 | 4,361.00 | 4,442.00 | 4,442.00 | 0.23% | 96 |
| Jun 18, 2026 | 4,428.00 | 4,577.00 | 4,257.00 | 4,432.00 | 4,432.00 | 0.09% | 296 |
| Jun 17, 2026 | 4,471.00 | 4,538.00 | 4,300.00 | 4,428.00 | 4,428.00 | -0.96% | 1,508 |
| Jun 16, 2026 | 4,498.00 | 4,490.00 | 4,266.00 | 4,471.00 | 4,471.00 | -0.60% | 255 |
| Jun 15, 2026 | 4,568.00 | 4,576.00 | 4,410.00 | 4,498.00 | 4,498.00 | -1.53% | 2,245 |
| Jun 12, 2026 | 4,649.00 | 4,649.00 | 4,494.00 | 4,568.00 | 4,568.00 | 1.67% | 378 |
| Jun 11, 2026 | 4,645.00 | 4,645.00 | 4,453.00 | 4,493.00 | 4,493.00 | 1.31% | 161 |
| Jun 10, 2026 | 4,421.00 | 4,527.00 | 4,314.00 | 4,435.00 | 4,435.00 | 0.32% | 498 |
| Jun 9, 2026 | 4,397.00 | 4,649.00 | 4,300.00 | 4,421.00 | 4,421.00 | 0.55% | 604 |
| Jun 8, 2026 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | - | 4 |
| Jun 5, 2026 | 4,342.00 | 4,399.00 | 4,329.00 | 4,397.00 | 4,397.00 | 1.27% | 1,465 |
| Jun 4, 2026 | 4,608.00 | 4,608.00 | 4,198.00 | 4,342.00 | 4,342.00 | -4.02% | 817 |
| Jun 3, 2026 | 4,620.00 | 4,620.00 | 4,400.00 | 4,524.00 | 4,524.00 | 0.87% | 356 |
| Jun 2, 2026 | 4,527.00 | 4,631.00 | 4,419.00 | 4,485.00 | 4,485.00 | -0.93% | 1,777 |
| Jun 1, 2026 | 4,341.00 | 4,620.00 | 4,341.00 | 4,527.00 | 4,527.00 | 4.28% | 3,142 |
| May 29, 2026 | 4,406.00 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | -1.48% | 430 |
| May 28, 2026 | 4,406.00 | 4,406.00 | 4,405.00 | 4,406.00 | 4,406.00 | - | 141 |
| May 27, 2026 | 4,371.00 | 4,580.00 | 4,335.00 | 4,406.00 | 4,406.00 | 0.80% | 3,143 |
| May 26, 2026 | 4,364.00 | 4,580.00 | 4,354.00 | 4,371.00 | 4,371.00 | 0.16% | 805 |
| May 25, 2026 | 4,398.00 | 4,595.00 | 4,283.00 | 4,364.00 | 4,364.00 | 0.23% | 1,872 |
| May 20, 2026 | 4,383.00 | 4,400.00 | 4,250.00 | 4,354.00 | 4,354.00 | -0.66% | 2,152 |
| May 19, 2026 | 4,488.00 | 4,488.00 | 4,373.00 | 4,383.00 | 4,383.00 | 0.48% | 866 |
| May 18, 2026 | 4,495.00 | 4,495.00 | 4,281.00 | 4,362.00 | 4,362.00 | -2.96% | 10,584 |
| May 15, 2026 | 4,588.00 | 4,588.00 | 4,404.00 | 4,495.00 | 4,495.00 | -0.99% | 238 |
| May 14, 2026 | 4,710.00 | 4,710.00 | 4,496.00 | 4,540.00 | 4,540.00 | 1.95% | 2,366 |
| May 13, 2026 | 4,497.00 | 4,497.00 | 4,151.00 | 4,453.00 | 4,453.00 | 0.54% | 6,379 |
| May 12, 2026 | 4,555.00 | 4,555.00 | 4,391.00 | 4,429.00 | 4,429.00 | -1.14% | 3,772 |
| May 11, 2026 | 4,500.00 | 4,535.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1.73% | 11,076 |
| May 8, 2026 | 4,670.00 | 4,671.00 | 4,390.00 | 4,404.00 | 4,404.00 | 5.87% | 39,965 |
| May 7, 2026 | 4,064.00 | 4,195.00 | 4,112.00 | 4,160.00 | 4,160.00 | 2.36% | 5,003 |
| May 6, 2026 | 4,061.00 | 4,117.00 | 4,000.00 | 4,064.00 | 4,064.00 | 0.07% | 7,528 |
| May 5, 2026 | 4,157.00 | 4,187.00 | 4,060.00 | 4,061.00 | 4,061.00 | -1.65% | 7,075 |
| May 4, 2026 | 4,100.00 | 4,157.00 | 4,098.00 | 4,129.00 | 4,129.00 | 1.47% | 11,867 |
| May 1, 2026 | 4,000.00 | 4,100.00 | 3,993.00 | 4,069.00 | 4,069.00 | 1.90% | 11,583 |