Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,098.00
-37.00 (-0.72%)
Nov 6, 2025, 5:24 PM IDT
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,135.00 | 5,317.00 | 5,098.00 | 5,098.00 | 5,098.00 | -0.72% | 201,582 |
| Nov 5, 2025 | 5,087.00 | 5,190.00 | 5,087.00 | 5,135.00 | 5,135.00 | 0.94% | 214,140 |
| Nov 4, 2025 | 5,209.00 | 5,209.00 | 5,025.00 | 5,087.00 | 5,087.00 | -2.34% | 23,985 |
| Nov 3, 2025 | 5,249.00 | 5,280.00 | 5,202.00 | 5,209.00 | 5,209.00 | -0.76% | 15,495 |
| Nov 2, 2025 | 5,163.00 | 5,253.00 | 5,162.00 | 5,249.00 | 5,249.00 | 0.63% | 8,720 |
| Oct 30, 2025 | 5,247.00 | 5,247.00 | 5,185.00 | 5,216.00 | 5,216.00 | -0.59% | 8,862 |
| Oct 29, 2025 | 5,250.00 | 5,262.00 | 5,208.00 | 5,247.00 | 5,247.00 | -0.06% | 13,221 |
| Oct 28, 2025 | 5,243.00 | 5,266.00 | 5,243.00 | 5,250.00 | 5,250.00 | 0.13% | 5,064 |
| Oct 27, 2025 | 5,239.00 | 5,284.00 | 5,222.00 | 5,243.00 | 5,243.00 | 0.08% | 9,647 |
| Oct 26, 2025 | 5,300.00 | 5,300.00 | 5,222.00 | 5,239.00 | 5,239.00 | -0.66% | 3,235 |
| Oct 23, 2025 | 5,307.00 | 5,307.00 | 5,201.00 | 5,274.00 | 5,274.00 | -0.62% | 5,198 |
| Oct 22, 2025 | 5,281.00 | 5,399.00 | 5,224.00 | 5,307.00 | 5,307.00 | 0.49% | 5,563 |
| Oct 21, 2025 | 5,500.00 | 5,500.00 | 5,218.00 | 5,281.00 | 5,281.00 | -1.75% | 10,540 |
| Oct 20, 2025 | 5,398.00 | 5,401.00 | 5,334.00 | 5,375.00 | 5,375.00 | -0.43% | 13,871 |
| Oct 19, 2025 | 5,517.00 | 5,517.00 | 5,351.00 | 5,398.00 | 5,398.00 | -2.16% | 5,167 |
| Oct 16, 2025 | 5,579.00 | 5,581.00 | 5,486.00 | 5,517.00 | 5,517.00 | -1.11% | 8,080 |
| Oct 15, 2025 | 5,656.00 | 5,726.00 | 5,463.00 | 5,579.00 | 5,579.00 | -0.76% | 8,377 |
| Oct 12, 2025 | 5,575.00 | 5,639.00 | 5,558.00 | 5,622.00 | 5,622.00 | 0.39% | 13,308 |
| Oct 9, 2025 | 5,550.00 | 5,644.00 | 5,541.00 | 5,600.00 | 5,600.00 | 1.71% | 7,360 |
| Oct 8, 2025 | 5,555.00 | 5,701.00 | 5,405.00 | 5,506.00 | 5,506.00 | -0.88% | 3,829 |
| Oct 5, 2025 | 5,405.00 | 5,555.00 | 5,400.00 | 5,555.00 | 5,555.00 | 2.78% | 4,817 |
| Sep 30, 2025 | 5,439.00 | 5,558.00 | 5,350.00 | 5,405.00 | 5,405.00 | -0.13% | 10,588 |
| Sep 29, 2025 | 5,386.00 | 5,442.00 | 5,371.00 | 5,412.00 | 5,412.00 | 0.48% | 8,495 |
| Sep 28, 2025 | 5,351.00 | 5,555.00 | 5,307.00 | 5,386.00 | 5,386.00 | 0.65% | 17,501 |
| Sep 25, 2025 | 5,274.00 | 5,451.00 | 5,274.00 | 5,351.00 | 5,351.00 | 1.46% | 19,781 |
| Sep 21, 2025 | 5,372.00 | 5,499.00 | 5,232.00 | 5,274.00 | 5,274.00 | -1.82% | 2,456 |
| Sep 18, 2025 | 5,356.00 | 5,479.00 | 5,307.00 | 5,372.00 | 5,372.00 | 0.30% | 16,293 |
| Sep 17, 2025 | 5,496.00 | 5,552.00 | 5,346.00 | 5,356.00 | 5,356.00 | -2.55% | 14,674 |
| Sep 16, 2025 | 5,727.00 | 5,727.00 | 5,465.00 | 5,496.00 | 5,496.00 | -4.03% | 8,783 |
| Sep 15, 2025 | 5,994.00 | 5,999.00 | 5,669.00 | 5,727.00 | 5,727.00 | -1.80% | 5,359 |
| Sep 14, 2025 | 5,822.00 | 5,919.00 | 5,797.00 | 5,832.00 | 5,832.00 | 0.17% | 1,248 |
| Sep 11, 2025 | 5,965.00 | 5,965.00 | 5,775.00 | 5,822.00 | 5,822.00 | -0.85% | 4,998 |
| Sep 10, 2025 | 5,908.00 | 6,000.00 | 5,857.00 | 5,872.00 | 5,872.00 | -0.61% | 9,539 |
| Sep 9, 2025 | 5,747.00 | 5,989.00 | 5,747.00 | 5,908.00 | 5,908.00 | 2.80% | 20,849 |
| Sep 8, 2025 | 5,747.00 | 5,800.00 | 5,681.00 | 5,747.00 | 5,747.00 | - | 27,073 |
| Sep 7, 2025 | 5,656.00 | 5,800.00 | 5,656.00 | 5,747.00 | 5,747.00 | 1.61% | 4,345 |
| Sep 4, 2025 | 5,645.00 | 5,722.00 | 5,485.00 | 5,656.00 | 5,656.00 | 5.03% | 12,021 |
| Sep 3, 2025 | 5,350.00 | 5,455.00 | 5,340.00 | 5,385.00 | 5,385.00 | 0.65% | 24,080 |
| Sep 2, 2025 | 5,655.00 | 5,655.00 | 5,350.00 | 5,350.00 | 5,350.00 | -3.46% | 25,208 |
| Sep 1, 2025 | 5,757.00 | 5,757.00 | 5,516.00 | 5,542.00 | 5,542.00 | -3.08% | 8,492 |
| Aug 31, 2025 | 5,779.00 | 5,779.00 | 5,682.00 | 5,718.00 | 5,718.00 | -0.07% | 3,046 |
| Aug 28, 2025 | 5,777.00 | 5,850.00 | 5,680.00 | 5,722.00 | 5,722.00 | -0.95% | 32,645 |
| Aug 27, 2025 | 5,600.00 | 5,854.00 | 5,594.00 | 5,777.00 | 5,777.00 | 3.25% | 32,180 |
| Aug 26, 2025 | 5,699.00 | 5,699.00 | 5,528.00 | 5,595.00 | 5,595.00 | -0.16% | 10,882 |
| Aug 25, 2025 | 5,756.00 | 5,756.00 | 5,604.00 | 5,604.00 | 5,604.00 | -2.64% | 13,574 |
| Aug 24, 2025 | 5,450.00 | 5,860.00 | 5,450.00 | 5,756.00 | 5,756.00 | 5.91% | 43,090 |
| Aug 21, 2025 | 5,334.00 | 5,557.00 | 5,310.00 | 5,435.00 | 5,435.00 | 9.29% | 74,004 |
| Aug 20, 2025 | 4,981.00 | 4,997.00 | 4,924.00 | 4,973.00 | 4,973.00 | -0.16% | 6,249 |
| Aug 19, 2025 | 4,992.00 | 5,020.00 | 4,953.00 | 4,981.00 | 4,981.00 | -0.22% | 8,141 |
| Aug 18, 2025 | 5,073.00 | 5,073.00 | 4,923.00 | 4,992.00 | 4,992.00 | -1.60% | 14,725 |