Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,531.00
-10.00 (-0.22%)
Oct 23, 2026, 1:44 PM IDT
TLV:ARAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,541.00 | 4,541.00 | 4,526.00 | 4,531.00 | 4,531.00 | -0.22% | 122 |
| Oct 22, 2026 | 4,494.00 | 4,598.00 | 4,420.00 | 4,541.00 | 4,541.00 | 1.05% | 84 |
| Oct 21, 2026 | 4,532.00 | 4,532.00 | 4,295.00 | 4,494.00 | 4,494.00 | -0.84% | 2,910 |
| Oct 20, 2026 | 4,509.00 | 4,733.00 | 4,500.00 | 4,532.00 | 4,532.00 | 0.51% | 2,816 |
| Oct 19, 2026 | 4,498.00 | 4,520.00 | 4,496.00 | 4,509.00 | 4,509.00 | 0.24% | 2,237 |
| Oct 16, 2026 | 4,504.00 | 4,500.00 | 4,422.00 | 4,498.00 | 4,498.00 | -0.13% | 592 |
| Oct 15, 2026 | 4,595.00 | 4,677.00 | 4,465.00 | 4,504.00 | 4,504.00 | -1.98% | 724 |
| Oct 14, 2026 | 4,505.00 | 4,700.00 | 4,531.00 | 4,595.00 | 4,595.00 | 2.00% | 1,319 |
| Oct 13, 2026 | 4,427.00 | 4,540.00 | 4,423.00 | 4,505.00 | 4,505.00 | 1.76% | 116 |
| Oct 12, 2026 | 4,402.00 | 4,505.00 | 4,375.00 | 4,427.00 | 4,427.00 | 0.57% | 1,573 |
| Oct 9, 2026 | 4,489.00 | 4,448.00 | 4,335.00 | 4,402.00 | 4,402.00 | -1.94% | 254 |
| Oct 8, 2026 | 4,631.00 | 4,700.00 | 4,439.00 | 4,489.00 | 4,489.00 | -3.07% | 1,578 |
| Oct 7, 2026 | 4,824.00 | 4,702.00 | 4,449.00 | 4,631.00 | 4,631.00 | -4.00% | 1,307 |
| Oct 6, 2026 | 4,929.00 | 4,949.00 | 4,707.00 | 4,824.00 | 4,824.00 | -1.69% | 3,944 |
| Oct 5, 2026 | 4,970.00 | 4,970.00 | 4,902.00 | 4,907.00 | 4,907.00 | 0.12% | 819 |
| Oct 1, 2026 | 4,887.00 | 4,930.00 | 4,900.00 | 4,901.00 | 4,901.00 | 0.29% | 2,406 |
| Sep 30, 2026 | 4,892.00 | 4,938.00 | 4,848.00 | 4,887.00 | 4,887.00 | -0.10% | 637 |
| Sep 29, 2026 | 4,884.00 | 4,900.00 | 4,815.00 | 4,892.00 | 4,892.00 | 0.74% | 3,147 |
| Sep 28, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,856.00 | 4,856.00 | -0.57% | 807 |
| Sep 24, 2026 | 4,826.00 | 4,902.00 | 4,500.00 | 4,884.00 | 4,884.00 | 1.20% | 7,441 |
| Sep 23, 2026 | 4,840.00 | 4,998.00 | 4,715.00 | 4,826.00 | 4,826.00 | -0.29% | 5,071 |
| Sep 22, 2026 | 4,800.00 | 4,996.00 | 4,620.00 | 4,840.00 | 4,840.00 | 0.83% | 2,696 |
| Sep 17, 2026 | 4,760.00 | 4,932.00 | 4,760.00 | 4,800.00 | 4,800.00 | 2.13% | 22,701 |
| Sep 16, 2026 | 4,688.00 | 4,747.00 | 4,630.00 | 4,700.00 | 4,700.00 | 0.26% | 894 |
| Sep 15, 2026 | 4,600.00 | 4,759.00 | 4,600.00 | 4,688.00 | 4,688.00 | 0.45% | 2,861 |
| Sep 14, 2026 | 4,625.00 | 4,700.00 | 4,633.00 | 4,667.00 | 4,667.00 | 0.91% | 532 |
| Sep 10, 2026 | 4,626.00 | 4,745.00 | 4,613.00 | 4,625.00 | 4,625.00 | -0.02% | 3,244 |
| Sep 9, 2026 | 4,550.00 | 4,773.00 | 4,550.00 | 4,626.00 | 4,626.00 | 1.67% | 18,583 |
| Sep 8, 2026 | 4,534.00 | 4,617.00 | 4,346.00 | 4,550.00 | 4,550.00 | 0.35% | 10,291 |
| Sep 7, 2026 | 4,618.00 | 4,600.00 | 4,480.00 | 4,534.00 | 4,534.00 | -1.82% | 3,149 |
| Sep 4, 2026 | 4,664.00 | 4,664.00 | 4,500.00 | 4,618.00 | 4,618.00 | -0.99% | 2,268 |
| Sep 3, 2026 | 4,434.00 | 4,700.00 | 4,559.00 | 4,664.00 | 4,664.00 | 5.19% | 1,477 |
| Sep 2, 2026 | 4,185.00 | 4,587.00 | 4,280.00 | 4,434.00 | 4,434.00 | 5.95% | 5,454 |
| Sep 1, 2026 | 4,116.00 | 4,214.00 | 4,099.00 | 4,185.00 | 4,185.00 | 1.68% | 67,096 |
| Aug 31, 2026 | 3,978.00 | 4,199.00 | 3,978.00 | 4,116.00 | 4,116.00 | 3.47% | 9,915 |
| Aug 28, 2026 | 3,931.00 | 3,981.00 | 3,950.00 | 3,978.00 | 3,978.00 | 1.20% | 133 |
| Aug 27, 2026 | 3,784.00 | 4,102.00 | 3,782.00 | 3,931.00 | 3,931.00 | 3.88% | 6,743 |
| Aug 26, 2026 | 3,875.00 | 3,900.00 | 3,750.00 | 3,784.00 | 3,784.00 | -2.35% | 3,083 |
| Aug 25, 2026 | 4,166.00 | 4,170.00 | 3,855.00 | 3,875.00 | 3,875.00 | -6.99% | 7,740 |
| Aug 24, 2026 | 4,525.00 | 4,561.00 | 4,139.00 | 4,166.00 | 4,166.00 | -4.08% | 4,790 |
| 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 |