Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,879.00
-53.00 (-1.07%)
At close: Mar 13, 2026
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,932.00 | 4,997.00 | 4,824.00 | 4,879.00 | 4,879.00 | -1.07% | 53,049 |
| Mar 12, 2026 | 5,035.00 | 5,037.00 | 4,921.00 | 4,932.00 | 4,932.00 | -2.05% | 20,554 |
| Mar 11, 2026 | 4,960.00 | 5,138.00 | 4,951.00 | 5,035.00 | 5,035.00 | 1.25% | 3,929 |
| Mar 10, 2026 | 5,043.00 | 5,059.00 | 4,961.00 | 4,973.00 | 4,973.00 | -1.39% | 15,839 |
| Mar 9, 2026 | 5,161.00 | 5,161.00 | 5,000.00 | 5,043.00 | 5,043.00 | -2.29% | 7,874 |
| Mar 6, 2026 | 5,138.00 | 5,200.00 | 5,132.00 | 5,161.00 | 5,161.00 | 0.45% | 4,338 |
| Mar 5, 2026 | 5,036.00 | 5,138.00 | 5,036.00 | 5,138.00 | 5,138.00 | 2.03% | 15,575 |
| Mar 4, 2026 | 5,095.00 | 5,096.00 | 4,991.00 | 5,036.00 | 5,036.00 | 0.62% | 3,682 |
| Mar 2, 2026 | 4,949.00 | 5,050.00 | 4,940.00 | 5,005.00 | 5,005.00 | 1.09% | 9,856 |
| Feb 27, 2026 | 4,865.00 | 4,975.00 | 4,843.00 | 4,951.00 | 4,951.00 | 1.77% | 6,782 |
| Feb 26, 2026 | 4,921.00 | 4,921.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.14% | 12,262 |
| Feb 25, 2026 | 4,997.00 | 4,997.00 | 4,859.00 | 4,921.00 | 4,921.00 | -0.08% | 5,627 |
| Feb 24, 2026 | 4,888.00 | 4,970.00 | 4,859.00 | 4,925.00 | 4,925.00 | 0.76% | 27,373 |
| Feb 23, 2026 | 4,901.00 | 4,921.00 | 4,818.00 | 4,888.00 | 4,888.00 | -0.27% | 13,022 |
| Feb 20, 2026 | 4,836.00 | 4,954.00 | 4,836.00 | 4,901.00 | 4,901.00 | 1.34% | 3,156 |
| Feb 19, 2026 | 4,915.00 | 4,955.00 | 4,836.00 | 4,836.00 | 4,836.00 | -1.61% | 19,372 |
| Feb 18, 2026 | 4,916.00 | 4,956.00 | 4,911.00 | 4,915.00 | 4,915.00 | -0.02% | 9,362 |
| Feb 17, 2026 | 4,943.00 | 4,974.00 | 4,884.00 | 4,916.00 | 4,916.00 | -0.55% | 7,497 |
| Feb 16, 2026 | 5,097.00 | 5,097.00 | 4,850.00 | 4,943.00 | 4,943.00 | -0.84% | 189,964 |
| Feb 13, 2026 | 4,993.00 | 4,993.00 | 4,930.00 | 4,985.00 | 4,985.00 | -0.16% | 11,796 |
| Feb 12, 2026 | 5,051.00 | 5,051.00 | 4,980.00 | 4,993.00 | 4,993.00 | -1.15% | 16,573 |
| Feb 11, 2026 | 5,189.00 | 5,218.00 | 5,040.00 | 5,051.00 | 5,051.00 | -2.66% | 12,051 |
| Feb 10, 2026 | 5,180.00 | 5,250.00 | 5,168.00 | 5,189.00 | 5,189.00 | 0.17% | 6,412 |
| Feb 9, 2026 | 5,148.00 | 5,246.00 | 5,062.00 | 5,180.00 | 5,180.00 | 0.62% | 4,503 |
| Feb 6, 2026 | 5,299.00 | 5,299.00 | 5,129.00 | 5,148.00 | 5,148.00 | -2.85% | 10,082 |
| Feb 5, 2026 | 5,164.00 | 5,299.00 | 5,130.00 | 5,299.00 | 5,299.00 | 2.61% | 169,215 |
| Feb 4, 2026 | 5,299.00 | 5,299.00 | 5,110.00 | 5,164.00 | 5,164.00 | -1.21% | 7,848 |
| Feb 3, 2026 | 5,166.00 | 5,243.00 | 5,132.00 | 5,227.00 | 5,227.00 | 1.18% | 5,269 |
| Feb 2, 2026 | 5,199.00 | 5,234.00 | 5,071.00 | 5,166.00 | 5,166.00 | -0.63% | 6,490 |
| Jan 30, 2026 | 5,151.00 | 5,204.00 | 5,137.00 | 5,199.00 | 5,199.00 | 0.93% | 17,199 |
| Jan 29, 2026 | 5,190.00 | 5,190.00 | 5,137.00 | 5,151.00 | 5,151.00 | -0.75% | 11,539 |
| Jan 28, 2026 | 5,150.00 | 5,278.00 | 5,121.00 | 5,190.00 | 5,190.00 | 0.78% | 40,984 |
| Jan 27, 2026 | 4,910.00 | 5,186.00 | 4,814.00 | 5,150.00 | 5,150.00 | 4.89% | 36,912 |
| Jan 26, 2026 | 4,850.00 | 4,914.00 | 4,813.00 | 4,910.00 | 4,910.00 | 1.24% | 318,639 |
| Jan 23, 2026 | 4,866.00 | 4,934.00 | 4,801.00 | 4,850.00 | 4,850.00 | -0.33% | 13,265 |
| Jan 22, 2026 | 4,878.00 | 4,954.00 | 4,835.00 | 4,866.00 | 4,866.00 | -0.25% | 18,662 |
| Jan 21, 2026 | 5,000.00 | 5,007.00 | 4,865.00 | 4,878.00 | 4,878.00 | -2.44% | 18,676 |
| Jan 20, 2026 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.69% | 33,645 |
| Jan 19, 2026 | 5,076.00 | 5,122.00 | 5,037.00 | 5,086.00 | 5,086.00 | 0.20% | 12,730 |
| Jan 16, 2026 | 5,164.00 | 5,200.00 | 5,076.00 | 5,076.00 | 5,076.00 | -1.70% | 4,328 |
| Jan 15, 2026 | 5,166.00 | 5,200.00 | 5,137.00 | 5,164.00 | 5,164.00 | -0.04% | 11,161 |
| Jan 14, 2026 | 5,191.00 | 5,222.00 | 5,140.00 | 5,166.00 | 5,166.00 | -0.48% | 16,453 |
| Jan 13, 2026 | 5,168.00 | 5,191.00 | 4,915.00 | 5,191.00 | 5,191.00 | 0.97% | 24,595 |
| Jan 12, 2026 | 5,098.00 | 5,150.00 | 5,049.00 | 5,141.00 | 5,141.00 | -0.17% | 28,992 |
| Jan 9, 2026 | 5,102.00 | 5,158.00 | 5,102.00 | 5,150.00 | 5,150.00 | 0.94% | 11,312 |
| Jan 8, 2026 | 5,140.00 | 5,170.00 | 5,083.00 | 5,102.00 | 5,102.00 | -0.74% | 32,344 |
| Jan 7, 2026 | 5,120.00 | 5,220.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.39% | 428,212 |
| Jan 6, 2026 | 5,117.00 | 5,140.00 | 5,093.00 | 5,120.00 | 5,120.00 | -0.39% | 17,771 |
| Jan 5, 2026 | 5,153.00 | 5,216.00 | 5,121.00 | 5,140.00 | 5,140.00 | -0.25% | 59,637 |
| Jan 1, 2026 | 5,134.00 | 5,192.00 | 5,122.00 | 5,153.00 | 5,153.00 | 0.37% | 19,324 |