Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,342.00
-182.00 (-4.02%)
Jun 4, 2026, 5:24 PM IDT
TLV:ARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | - | 1.86% | 1 |
| 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 |
| Apr 30, 2026 | 3,991.00 | 3,999.00 | 3,870.00 | 3,993.00 | 3,993.00 | 1.19% | 1,681 |
| Apr 29, 2026 | 3,815.00 | 3,990.00 | 3,723.00 | 3,946.00 | 3,946.00 | 3.43% | 6,736 |
| Apr 28, 2026 | 3,908.00 | 3,990.00 | 3,700.00 | 3,815.00 | 3,815.00 | -2.10% | 4,032 |
| Apr 27, 2026 | 3,892.00 | 4,057.00 | 3,877.00 | 3,897.00 | 3,897.00 | 0.13% | 3,304 |
| Apr 24, 2026 | 3,960.00 | 3,960.00 | 3,800.00 | 3,892.00 | 3,892.00 | -0.03% | 667 |
| Apr 23, 2026 | 3,922.00 | 3,922.00 | 3,800.00 | 3,893.00 | 3,893.00 | -0.74% | 2,740 |
| Apr 20, 2026 | 4,057.00 | 4,057.00 | 3,845.00 | 3,922.00 | 3,922.00 | -0.41% | 1,290 |
| Apr 17, 2026 | 3,606.00 | 4,057.00 | 3,606.00 | 3,938.00 | 3,938.00 | 3.80% | 980 |
| Apr 16, 2026 | 3,918.00 | 3,991.00 | 3,716.00 | 3,794.00 | 3,794.00 | -3.16% | 5,487 |
| Apr 15, 2026 | 4,064.00 | 4,064.00 | 3,888.00 | 3,918.00 | 3,918.00 | 0.77% | 1,433 |
| Apr 14, 2026 | 4,049.00 | 4,049.00 | 3,802.00 | 3,888.00 | 3,888.00 | -0.31% | 1,197 |
| Apr 13, 2026 | 3,994.00 | 4,200.00 | 3,860.00 | 3,900.00 | 3,900.00 | 0.08% | 12,900 |
| Apr 10, 2026 | 3,960.00 | 3,970.00 | 3,871.00 | 3,897.00 | 3,897.00 | -1.59% | 403 |
| Apr 9, 2026 | 3,992.00 | 3,992.00 | 3,941.00 | 3,960.00 | 3,960.00 | 0.23% | 1,408 |
| Apr 6, 2026 | 3,992.00 | 3,992.00 | 3,920.00 | 3,951.00 | 3,951.00 | 2.23% | 386 |
| Apr 3, 2026 | 3,803.00 | 3,934.00 | 3,836.00 | 3,865.00 | 3,865.00 | 1.63% | 709 |
| Mar 31, 2026 | 3,570.00 | 3,988.00 | 3,483.00 | 3,803.00 | 3,803.00 | 6.53% | 12,764 |
| Mar 30, 2026 | 3,561.00 | 3,757.00 | 3,510.00 | 3,570.00 | 3,570.00 | 0.25% | 1,303 |
| Mar 27, 2026 | 3,667.00 | 3,980.00 | 3,450.00 | 3,561.00 | 3,561.00 | -2.89% | 4,317 |
| Mar 26, 2026 | 3,835.00 | 3,987.00 | 3,617.00 | 3,667.00 | 3,667.00 | -4.38% | 4,310 |
| Mar 25, 2026 | 3,992.00 | 3,992.00 | 3,799.00 | 3,835.00 | 3,835.00 | -2.81% | 2,159 |
| Mar 24, 2026 | 3,985.00 | 3,992.00 | 3,800.00 | 3,946.00 | 3,946.00 | -0.98% | 1,213 |
| Mar 23, 2026 | 4,099.00 | 4,100.00 | 3,950.00 | 3,985.00 | 3,985.00 | 0.91% | 3,769 |
| Mar 20, 2026 | 4,174.00 | 4,174.00 | 4,025.00 | 4,099.00 | 3,949.00 | 0.37% | 10,147 |
| Mar 19, 2026 | 4,000.00 | 4,349.00 | 3,950.00 | 4,084.00 | 3,934.55 | 0.59% | 8,293 |
| Mar 18, 2026 | 4,144.00 | 4,144.00 | 4,039.00 | 4,060.00 | 3,911.43 | -2.03% | 5,727 |
| Mar 17, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,144.00 | 3,992.35 | -1.03% | 16,823 |