Arad Ltd. (TLV:ARD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,604.00
-152.00 (-2.64%)
Aug 25, 2025, 6:23 PM IDT

Arad Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20255,756.005,756.005,604.005,604.005,604.00-2.64%12,838
Aug 24, 20255,450.005,860.005,450.005,756.005,756.005.91%43,090
Aug 21, 20255,334.005,557.005,310.005,435.005,435.009.29%74,004
Aug 20, 20254,981.004,997.004,924.004,973.004,973.00-0.16%6,249
Aug 19, 20254,992.005,020.004,953.004,981.004,981.00-0.22%8,141
Aug 18, 20255,073.005,073.004,923.004,992.004,992.00-1.60%14,725
Aug 17, 20255,021.005,102.005,021.005,073.005,073.001.04%7,287
Aug 14, 20255,063.005,170.004,978.005,021.005,021.00-0.83%23,061
Aug 13, 20254,912.005,128.004,912.005,063.005,063.003.07%3,552
Aug 12, 20254,954.005,000.004,890.004,912.004,912.00-0.85%8,394
Aug 11, 20254,929.004,983.004,878.004,954.004,954.000.51%8,649
Aug 10, 20254,940.005,036.004,910.004,929.004,929.00-0.22%4,116
Aug 7, 20254,941.005,082.004,913.004,940.004,940.00-0.02%51,316
Aug 6, 20254,914.005,061.004,914.004,941.004,941.00-0.80%17,199
Aug 5, 20255,073.005,079.004,964.004,981.004,981.00-1.81%28,780
Aug 4, 20255,193.005,209.005,034.005,073.005,073.00-2.31%8,800
Jul 31, 20255,221.005,221.005,150.005,193.005,193.00-0.54%4,654
Jul 30, 20255,313.005,313.005,203.005,221.005,221.00-1.73%23,500
Jul 29, 20255,380.005,380.005,248.005,313.005,313.00-0.09%12,246
Jul 28, 20255,314.005,364.005,210.005,318.005,318.000.08%23,864
Jul 27, 20255,325.005,363.005,286.005,314.005,314.00-0.21%4,684
Jul 24, 20255,320.005,465.005,260.005,325.005,325.001.53%24,732
Jul 23, 20255,168.005,260.005,168.005,245.005,245.001.49%11,959
Jul 22, 20255,130.005,241.005,076.005,168.005,168.000.74%11,523
Jul 21, 20255,164.005,164.005,082.005,130.005,130.00-0.66%4,383
Jul 20, 20255,045.005,295.005,045.005,164.005,164.002.36%9,148
Jul 17, 20255,006.005,117.004,999.005,045.005,045.000.78%8,136
Jul 16, 20255,002.005,048.004,982.005,006.005,006.00-0.75%11,057
Jul 15, 20255,113.005,113.005,030.005,044.005,044.00-1.35%7,484
Jul 14, 20255,091.005,140.005,004.005,113.005,113.000.43%3,054
Jul 13, 20255,159.005,195.005,051.005,091.005,091.00-1.32%4,583
Jul 10, 20255,199.005,244.005,113.005,159.005,159.00-0.37%11,405
Jul 9, 20255,166.005,248.005,126.005,178.005,178.000.23%16,450
Jul 8, 20255,355.005,420.005,141.005,166.005,166.00-4.77%12,517
Jul 7, 20255,614.005,658.005,425.005,425.005,425.00-3.37%6,749
Jul 6, 20255,557.005,800.005,549.005,614.005,614.001.03%8,028
Jul 3, 20255,457.005,603.005,457.005,557.005,557.001.83%30,438
Jul 2, 20255,498.005,540.005,446.005,457.005,457.00-0.75%17,170
Jul 1, 20255,310.005,524.005,260.005,498.005,498.003.54%70,977
Jun 30, 20255,322.005,349.005,266.005,310.005,310.00-0.23%6,247
Jun 29, 20255,197.005,380.005,130.005,322.005,322.002.41%8,531
Jun 26, 20255,158.005,249.005,158.005,197.005,197.000.76%14,268
Jun 25, 20255,210.005,340.005,158.005,158.005,158.00-1.00%53,881
Jun 24, 20255,200.005,348.005,154.005,210.005,210.000.19%72,156
Jun 23, 20255,415.005,415.005,174.005,200.005,200.00-3.51%5,329
Jun 22, 20255,448.005,448.005,338.005,389.005,389.00-1.08%10,752
Jun 19, 20255,389.005,480.005,362.005,448.005,448.001.09%2,057
Jun 18, 20255,430.005,490.005,332.005,389.005,389.000.69%16,702
Jun 17, 20255,467.005,467.005,310.005,352.005,352.00-2.10%7,077
Jun 16, 20255,322.005,467.005,207.005,467.005,467.004.99%10,484