Skip to main content
logo
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,865.00
+62.00 (1.63%)
Apr 3, 2026, 1:44 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,803.003,934.003,836.003,865.003,865.001.63%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, 20264,020.004,280.004,170.004,187.004,033.784.15%36,957
Mar 13, 20264,020.004,033.004,000.004,020.003,872.89-1,122
Mar 12, 20264,100.004,099.003,977.004,020.003,872.89-1.95%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, 20264,103.004,185.004,108.004,161.004,008.731.41%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
Feb 24, 20263,972.004,080.004,049.004,049.003,900.831.94%4,581
Feb 23, 20263,959.004,072.003,950.003,972.003,826.650.33%8,593
Feb 20, 20263,900.004,001.003,806.003,959.003,814.121.51%10,257
Feb 19, 20263,869.003,999.003,865.003,900.003,757.280.80%350
Feb 18, 20263,839.003,870.003,800.003,869.003,727.420.78%263
Feb 17, 20263,940.003,941.003,822.003,839.003,698.51-2.56%1,533
Feb 16, 20263,942.003,942.003,933.003,940.003,795.820.03%506
Feb 13, 20263,912.004,000.003,860.003,939.003,794.860.69%3,295
Feb 12, 20263,980.003,985.003,811.003,912.003,768.84-1.71%2,045
Feb 11, 20263,849.003,980.003,675.003,980.003,834.353.40%2,124
Feb 10, 20263,863.003,943.003,800.003,849.003,708.15-0.36%2,078
Feb 9, 20263,678.003,943.003,610.003,863.003,721.645.03%1,995
Feb 6, 20263,598.003,799.003,598.003,678.003,543.412.22%1,570
Feb 5, 20263,763.003,808.003,543.003,598.003,466.33-4.38%1,707
Feb 4, 20263,904.003,935.003,729.003,763.003,625.30-3.61%2,927
Feb 3, 20263,899.003,965.003,880.003,904.003,761.141.11%4,344
Feb 2, 20263,819.003,881.003,800.003,861.003,719.711.10%391
Jan 30, 20263,911.003,953.003,768.003,819.003,679.25-2.35%252
Jan 29, 20263,874.003,962.003,773.003,911.003,767.880.96%897
Jan 28, 20263,713.003,900.003,811.003,874.003,732.234.34%1,497
Jan 27, 20263,810.003,927.003,500.003,713.003,577.13-2.19%3,711
Jan 26, 20263,949.003,985.003,757.003,796.003,657.09-3.87%2,510
Jan 23, 20263,924.004,042.003,974.003,949.003,804.490.64%20
Jan 22, 20263,843.004,000.003,892.003,924.003,780.402.11%2,051
Jan 21, 20263,824.003,915.003,764.003,843.003,702.370.50%506