Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,797.00
-25.00 (-0.43%)
Sep 14, 2025, 3:16 PM IDT
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 5,021.00 | 5,102.00 | 5,021.00 | 5,073.00 | 5,073.00 | 1.04% | 7,287 |
| Aug 14, 2025 | 5,063.00 | 5,170.00 | 4,978.00 | 5,021.00 | 5,021.00 | -0.83% | 23,061 |
| Aug 13, 2025 | 4,912.00 | 5,128.00 | 4,912.00 | 5,063.00 | 5,063.00 | 3.07% | 3,552 |
| Aug 12, 2025 | 4,954.00 | 5,000.00 | 4,890.00 | 4,912.00 | 4,912.00 | -0.85% | 8,394 |
| Aug 11, 2025 | 4,929.00 | 4,983.00 | 4,878.00 | 4,954.00 | 4,954.00 | 0.51% | 8,649 |
| Aug 10, 2025 | 4,940.00 | 5,036.00 | 4,910.00 | 4,929.00 | 4,929.00 | -0.22% | 4,116 |
| Aug 7, 2025 | 4,941.00 | 5,082.00 | 4,913.00 | 4,940.00 | 4,940.00 | -0.02% | 51,316 |
| Aug 6, 2025 | 4,914.00 | 5,061.00 | 4,914.00 | 4,941.00 | 4,941.00 | -0.80% | 17,199 |
| 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 |