Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,018.00
-55.00 (-1.08%)
Aug 5, 2025, 4:43 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,073.00 | 5,079.00 | 4,964.00 | 4,981.00 | 4,981.00 | -1.81% | 28,780 |
| Aug 4, 2025 | 5,193.00 | 5,209.00 | 5,034.00 | 5,073.00 | 5,073.00 | -2.31% | 8,800 |
| Jul 31, 2025 | 5,221.00 | 5,221.00 | 5,150.00 | 5,193.00 | 5,193.00 | -0.54% | 4,654 |
| Jul 30, 2025 | 5,313.00 | 5,313.00 | 5,203.00 | 5,221.00 | 5,221.00 | -1.73% | 23,500 |
| Jul 29, 2025 | 5,380.00 | 5,380.00 | 5,248.00 | 5,313.00 | 5,313.00 | -0.09% | 12,246 |
| Jul 28, 2025 | 5,314.00 | 5,364.00 | 5,210.00 | 5,318.00 | 5,318.00 | 0.08% | 23,864 |
| Jul 27, 2025 | 5,325.00 | 5,363.00 | 5,286.00 | 5,314.00 | 5,314.00 | -0.21% | 4,684 |
| Jul 24, 2025 | 5,320.00 | 5,465.00 | 5,260.00 | 5,325.00 | 5,325.00 | 1.53% | 24,732 |
| Jul 23, 2025 | 5,168.00 | 5,260.00 | 5,168.00 | 5,245.00 | 5,245.00 | 1.49% | 11,959 |
| Jul 22, 2025 | 5,130.00 | 5,241.00 | 5,076.00 | 5,168.00 | 5,168.00 | 0.74% | 11,523 |
| Jul 21, 2025 | 5,164.00 | 5,164.00 | 5,082.00 | 5,130.00 | 5,130.00 | -0.66% | 4,383 |
| Jul 20, 2025 | 5,045.00 | 5,295.00 | 5,045.00 | 5,164.00 | 5,164.00 | 2.36% | 9,148 |
| Jul 17, 2025 | 5,006.00 | 5,117.00 | 4,999.00 | 5,045.00 | 5,045.00 | 0.78% | 8,136 |
| Jul 16, 2025 | 5,002.00 | 5,048.00 | 4,982.00 | 5,006.00 | 5,006.00 | -0.75% | 11,057 |
| Jul 15, 2025 | 5,113.00 | 5,113.00 | 5,030.00 | 5,044.00 | 5,044.00 | -1.35% | 7,484 |
| Jul 14, 2025 | 5,091.00 | 5,140.00 | 5,004.00 | 5,113.00 | 5,113.00 | 0.43% | 3,054 |
| Jul 13, 2025 | 5,159.00 | 5,195.00 | 5,051.00 | 5,091.00 | 5,091.00 | -1.32% | 4,583 |
| Jul 10, 2025 | 5,199.00 | 5,244.00 | 5,113.00 | 5,159.00 | 5,159.00 | -0.37% | 11,405 |
| Jul 9, 2025 | 5,166.00 | 5,248.00 | 5,126.00 | 5,178.00 | 5,178.00 | 0.23% | 16,450 |
| Jul 8, 2025 | 5,355.00 | 5,420.00 | 5,141.00 | 5,166.00 | 5,166.00 | -4.77% | 12,517 |
| Jul 7, 2025 | 5,614.00 | 5,658.00 | 5,425.00 | 5,425.00 | 5,425.00 | -3.37% | 6,749 |
| Jul 6, 2025 | 5,557.00 | 5,800.00 | 5,549.00 | 5,614.00 | 5,614.00 | 1.03% | 8,028 |
| Jul 3, 2025 | 5,457.00 | 5,603.00 | 5,457.00 | 5,557.00 | 5,557.00 | 1.83% | 30,438 |
| Jul 2, 2025 | 5,498.00 | 5,540.00 | 5,446.00 | 5,457.00 | 5,457.00 | -0.75% | 17,170 |
| Jul 1, 2025 | 5,310.00 | 5,524.00 | 5,260.00 | 5,498.00 | 5,498.00 | 3.54% | 70,977 |
| Jun 30, 2025 | 5,322.00 | 5,349.00 | 5,266.00 | 5,310.00 | 5,310.00 | -0.23% | 6,247 |
| Jun 29, 2025 | 5,197.00 | 5,380.00 | 5,130.00 | 5,322.00 | 5,322.00 | 2.41% | 8,531 |
| Jun 26, 2025 | 5,158.00 | 5,249.00 | 5,158.00 | 5,197.00 | 5,197.00 | 0.76% | 14,268 |
| Jun 25, 2025 | 5,210.00 | 5,340.00 | 5,158.00 | 5,158.00 | 5,158.00 | -1.00% | 53,881 |
| Jun 24, 2025 | 5,200.00 | 5,348.00 | 5,154.00 | 5,210.00 | 5,210.00 | 0.19% | 72,156 |
| Jun 23, 2025 | 5,415.00 | 5,415.00 | 5,174.00 | 5,200.00 | 5,200.00 | -3.51% | 5,329 |
| Jun 22, 2025 | 5,448.00 | 5,448.00 | 5,338.00 | 5,389.00 | 5,389.00 | -1.08% | 10,752 |
| Jun 19, 2025 | 5,389.00 | 5,480.00 | 5,362.00 | 5,448.00 | 5,448.00 | 1.09% | 2,057 |
| Jun 18, 2025 | 5,430.00 | 5,490.00 | 5,332.00 | 5,389.00 | 5,389.00 | 0.69% | 16,702 |
| Jun 17, 2025 | 5,467.00 | 5,467.00 | 5,310.00 | 5,352.00 | 5,352.00 | -2.10% | 7,077 |
| Jun 16, 2025 | 5,322.00 | 5,467.00 | 5,207.00 | 5,467.00 | 5,467.00 | 4.99% | 10,484 |
| Jun 15, 2025 | 5,085.00 | 5,349.00 | 5,084.00 | 5,207.00 | 5,207.00 | 1.38% | 1,602 |
| Jun 12, 2025 | 5,172.00 | 5,301.00 | 5,014.00 | 5,136.00 | 5,136.00 | -0.70% | 16,560 |
| Jun 11, 2025 | 5,217.00 | 5,320.00 | 5,148.00 | 5,172.00 | 5,172.00 | -0.86% | 44,416 |
| Jun 10, 2025 | 5,380.00 | 5,390.00 | 5,148.00 | 5,217.00 | 5,217.00 | -3.19% | 79,020 |
| Jun 9, 2025 | 5,364.00 | 5,430.00 | 5,364.00 | 5,389.00 | 5,389.00 | 0.47% | 2,656 |
| Jun 8, 2025 | 5,406.00 | 5,419.00 | 5,335.00 | 5,364.00 | 5,364.00 | -0.78% | 2,006 |
| Jun 5, 2025 | 5,366.00 | 5,448.00 | 5,357.00 | 5,406.00 | 5,406.00 | 0.75% | 3,175 |
| Jun 4, 2025 | 5,432.00 | 5,432.00 | 5,360.00 | 5,366.00 | 5,366.00 | -0.46% | 5,741 |
| Jun 3, 2025 | 5,348.00 | 5,409.00 | 5,348.00 | 5,391.00 | 5,391.00 | 0.80% | 2,068 |
| May 29, 2025 | 5,297.00 | 5,398.00 | 5,297.00 | 5,348.00 | 5,348.00 | 0.96% | 2,976 |
| May 28, 2025 | 5,254.00 | 5,316.00 | 5,211.00 | 5,297.00 | 5,297.00 | 0.82% | 2,040 |
| May 27, 2025 | 5,094.00 | 5,279.00 | 5,094.00 | 5,254.00 | 5,254.00 | -0.15% | 4,738 |
| May 26, 2025 | 5,255.00 | 5,300.00 | 5,141.00 | 5,262.00 | 5,097.65 | 0.13% | 5,761 |
| May 25, 2025 | 5,322.00 | 5,332.00 | 5,217.00 | 5,255.00 | 5,090.87 | -1.26% | 2,995 |