Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,417.00
+74.00 (1.70%)
Aug 24, 2026, 11:00 AM IDT
TLV:ARAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,420.00 | 4,430.00 | 4,170.00 | 4,343.00 | 4,343.00 | -1.74% | 3,997 |
| Aug 20, 2026 | 5,052.00 | 5,067.00 | 4,300.00 | 4,420.00 | 4,420.00 | -12.51% | 12,009 |
| Aug 19, 2026 | 5,180.00 | 5,300.00 | 5,029.00 | 5,052.00 | 5,052.00 | -1.41% | 14,667 |
| Aug 18, 2026 | 4,906.00 | 5,266.00 | 4,905.00 | 5,124.00 | 5,124.00 | 8.08% | 33,493 |
| Aug 17, 2026 | 4,940.00 | 4,940.00 | 4,612.00 | 4,741.00 | 4,741.00 | 3.67% | 5,209 |
| Aug 14, 2026 | 4,453.00 | 4,594.00 | 4,500.00 | 4,573.00 | 4,573.00 | 2.69% | 3,241 |
| Aug 13, 2026 | 4,482.00 | 4,599.00 | 4,409.00 | 4,453.00 | 4,453.00 | -0.65% | 2,586 |
| Aug 12, 2026 | 4,778.00 | 4,778.00 | 4,482.00 | 4,482.00 | 4,482.00 | -0.44% | 1,506 |
| Aug 11, 2026 | 4,612.00 | 4,599.00 | 4,500.00 | 4,502.00 | 4,502.00 | -2.39% | 1,364 |
| Aug 10, 2026 | 4,750.00 | 4,750.00 | 4,460.00 | 4,612.00 | 4,612.00 | 0.87% | 3,450 |
| Aug 7, 2026 | 4,605.00 | 4,605.00 | 4,550.00 | 4,572.00 | 4,572.00 | -0.72% | 853 |
| Aug 6, 2026 | 4,570.00 | 4,654.00 | 4,451.00 | 4,605.00 | 4,605.00 | 0.77% | 581 |
| Aug 5, 2026 | 4,790.00 | 4,790.00 | 4,457.00 | 4,570.00 | 4,570.00 | -0.04% | 1,450 |
| Aug 4, 2026 | 4,660.00 | 4,800.00 | 4,417.00 | 4,572.00 | 4,572.00 | 0.09% | 7,143 |
| Aug 3, 2026 | 4,567.00 | 4,590.00 | 4,481.00 | 4,568.00 | 4,568.00 | 0.46% | 3,540 |
| Jul 31, 2026 | 4,567.00 | 4,567.00 | 4,499.00 | 4,547.00 | 4,547.00 | 1.07% | 171 |
| Jul 30, 2026 | 4,570.00 | 4,524.00 | 4,450.00 | 4,499.00 | 4,499.00 | -1.55% | 2,270 |
| Jul 29, 2026 | 4,560.00 | 4,574.00 | 4,568.00 | 4,570.00 | 4,570.00 | 0.22% | 48 |
| Jul 28, 2026 | 4,568.00 | 4,380.00 | 4,380.00 | 4,560.00 | 4,560.00 | -0.18% | 2 |
| Jul 27, 2026 | 4,560.00 | 4,587.00 | 4,560.00 | 4,568.00 | 4,568.00 | 0.26% | 190 |
| Jul 24, 2026 | 4,600.00 | 4,603.00 | 4,516.00 | 4,556.00 | 4,556.00 | -0.02% | 5,724 |
| Jul 22, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,557.00 | 4,557.00 | 4.78% | 11,964 |
| Jul 21, 2026 | 4,360.00 | 4,360.00 | 4,348.00 | 4,349.00 | 4,349.00 | -0.25% | 1,103 |
| Jul 20, 2026 | 4,315.00 | 4,399.00 | 4,270.00 | 4,360.00 | 4,360.00 | 1.04% | 3,890 |
| Jul 17, 2026 | 4,176.00 | 4,350.00 | 4,190.00 | 4,315.00 | 4,315.00 | 3.33% | 3,181 |
| Jul 16, 2026 | 4,088.00 | 4,277.00 | 4,091.00 | 4,176.00 | 4,176.00 | 2.15% | 673 |
| Jul 15, 2026 | 4,172.00 | 4,209.00 | 4,005.00 | 4,088.00 | 4,088.00 | -2.01% | 798 |
| Jul 14, 2026 | 4,119.00 | 4,217.00 | 4,133.00 | 4,172.00 | 4,172.00 | 1.29% | 341 |
| 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 |