Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,409.00
-52.00 (-1.17%)
Oct 23, 2026, 1:44 PM IDT
Arad Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,461.00 | 4,475.00 | 4,403.00 | 4,409.00 | 4,409.00 | -1.17% | 12,092 |
| Oct 22, 2026 | 4,479.00 | 4,500.00 | 4,402.00 | 4,461.00 | 4,461.00 | -0.40% | 13,731 |
| Oct 21, 2026 | 4,474.00 | 4,483.00 | 4,407.00 | 4,479.00 | 4,479.00 | 0.11% | 22,907 |
| Oct 20, 2026 | 4,380.00 | 4,523.00 | 4,380.00 | 4,474.00 | 4,474.00 | 1.20% | 119,028 |
| Oct 19, 2026 | 4,475.00 | 4,495.00 | 4,386.00 | 4,421.00 | 4,421.00 | -1.21% | 8,652 |
| Oct 16, 2026 | 4,429.00 | 4,531.00 | 4,429.00 | 4,475.00 | 4,475.00 | 1.04% | 4,764 |
| Oct 15, 2026 | 4,418.00 | 4,474.00 | 4,386.00 | 4,429.00 | 4,429.00 | 0.25% | 5,462 |
| Oct 14, 2026 | 4,430.00 | 4,490.00 | 4,408.00 | 4,418.00 | 4,418.00 | -0.27% | 5,033 |
| Oct 13, 2026 | 4,430.00 | 4,496.00 | 4,427.00 | 4,430.00 | 4,430.00 | - | 76,042 |
| Oct 12, 2026 | 4,422.00 | 4,464.00 | 4,383.00 | 4,430.00 | 4,430.00 | 0.18% | 20,624 |
| Oct 9, 2026 | 4,491.00 | 4,491.00 | 4,422.00 | 4,422.00 | 4,422.00 | - | 17,715 |
| Oct 8, 2026 | 4,569.00 | 4,613.00 | 4,422.00 | 4,422.00 | 4,422.00 | -3.22% | 17,571 |
| Oct 7, 2026 | 4,689.00 | 4,688.00 | 4,487.00 | 4,569.00 | 4,569.00 | -2.56% | 13,181 |
| Oct 6, 2026 | 4,753.00 | 4,748.00 | 4,670.00 | 4,689.00 | 4,689.00 | -1.35% | 1,728 |
| Oct 5, 2026 | 4,787.00 | 4,845.00 | 4,677.00 | 4,753.00 | 4,753.00 | -0.71% | 13,328 |
| Oct 1, 2026 | 4,897.00 | 4,899.00 | 4,750.00 | 4,787.00 | 4,787.00 | -2.25% | 14,996 |
| Sep 30, 2026 | 4,739.00 | 4,897.00 | 4,739.00 | 4,897.00 | 4,897.00 | 3.33% | 8,547 |
| Sep 29, 2026 | 4,700.00 | 4,789.00 | 4,700.00 | 4,739.00 | 4,739.00 | 0.83% | 7,281 |
| Sep 28, 2026 | 4,724.00 | 4,762.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.51% | 7,270 |
| Sep 24, 2026 | 4,794.00 | 4,794.00 | 4,711.00 | 4,724.00 | 4,724.00 | -1.46% | 2,368 |
| Sep 23, 2026 | 4,758.00 | 4,818.00 | 4,731.00 | 4,794.00 | 4,794.00 | 0.76% | 5,813 |
| Sep 22, 2026 | 4,766.00 | 4,820.00 | 4,707.00 | 4,758.00 | 4,758.00 | -0.17% | 18,791 |
| Sep 17, 2026 | 4,687.00 | 4,766.00 | 4,687.00 | 4,766.00 | 4,766.00 | 1.69% | 8,248 |
| Sep 16, 2026 | 4,679.00 | 4,778.00 | 4,644.00 | 4,687.00 | 4,687.00 | 0.17% | 14,324 |
| Sep 15, 2026 | 4,608.00 | 4,733.00 | 4,549.00 | 4,679.00 | 4,679.00 | 1.54% | 9,944 |
| Sep 14, 2026 | 4,660.00 | 4,730.00 | 4,565.00 | 4,608.00 | 4,608.00 | -1.77% | 20,117 |
| Sep 10, 2026 | 4,786.00 | 4,760.00 | 4,670.00 | 4,691.00 | 4,691.00 | -1.98% | 10,138 |
| Sep 9, 2026 | 4,846.00 | 4,887.00 | 4,764.00 | 4,786.00 | 4,786.00 | -1.24% | 8,491 |
| Sep 8, 2026 | 4,886.00 | 4,922.00 | 4,825.00 | 4,846.00 | 4,846.00 | -0.82% | 5,374 |
| Sep 7, 2026 | 5,015.00 | 5,044.00 | 4,876.00 | 4,886.00 | 4,886.00 | -2.57% | 7,161 |
| Sep 4, 2026 | 5,052.00 | 5,079.00 | 5,002.00 | 5,015.00 | 5,015.00 | -0.73% | 4,353 |
| Sep 3, 2026 | 4,998.00 | 5,112.00 | 4,998.00 | 5,052.00 | 5,052.00 | 1.08% | 6,585 |
| Sep 2, 2026 | 4,935.00 | 5,021.00 | 4,900.00 | 4,998.00 | 4,998.00 | 1.28% | 8,456 |
| Sep 1, 2026 | 5,050.00 | 5,085.00 | 4,901.00 | 4,935.00 | 4,935.00 | -2.28% | 4,584 |
| Aug 31, 2026 | 4,998.00 | 5,050.00 | 4,877.00 | 5,050.00 | 5,050.00 | 1.04% | 34,309 |
| Aug 28, 2026 | 4,759.00 | 4,998.00 | 4,737.00 | 4,998.00 | 4,998.00 | 5.02% | 10,936 |
| Aug 27, 2026 | 4,772.00 | 4,856.00 | 4,742.00 | 4,759.00 | 4,759.00 | -0.27% | 7,575 |
| Aug 26, 2026 | 4,744.00 | 4,784.00 | 4,743.00 | 4,772.00 | 4,772.00 | 0.59% | 22,907 |
| Aug 25, 2026 | 4,811.00 | 4,811.00 | 4,727.00 | 4,744.00 | 4,744.00 | -1.39% | 16,219 |
| Aug 24, 2026 | 4,927.00 | 4,928.00 | 4,800.00 | 4,811.00 | 4,811.00 | -2.35% | 16,306 |
| Aug 21, 2026 | 4,956.00 | 4,956.00 | 4,914.00 | 4,927.00 | 4,927.00 | -0.59% | 3,502 |
| Aug 20, 2026 | 4,987.00 | 5,020.00 | 4,950.00 | 4,956.00 | 4,956.00 | -0.62% | 6,699 |
| Aug 19, 2026 | 5,097.00 | 5,097.00 | 4,950.00 | 4,987.00 | 4,987.00 | -2.16% | 16,673 |
| Aug 18, 2026 | 5,140.00 | 5,135.00 | 5,019.00 | 5,097.00 | 5,097.00 | -0.84% | 6,552 |
| Aug 17, 2026 | 5,250.00 | 5,275.00 | 5,086.00 | 5,140.00 | 5,140.00 | -1.61% | 13,556 |
| Aug 14, 2026 | 5,199.00 | 5,293.00 | 5,176.00 | 5,224.00 | 5,224.00 | 0.48% | 3,869 |
| Aug 13, 2026 | 5,154.00 | 5,230.00 | 5,154.00 | 5,199.00 | 5,199.00 | 0.87% | 5,032 |
| Aug 12, 2026 | 5,180.00 | 5,231.00 | 5,080.00 | 5,154.00 | 5,154.00 | -0.50% | 8,716 |
| Aug 11, 2026 | 5,133.00 | 5,220.00 | 5,068.00 | 5,180.00 | 5,180.00 | 0.92% | 16,625 |
| Aug 10, 2026 | 5,173.00 | 5,279.00 | 5,110.00 | 5,133.00 | 5,133.00 | -0.77% | 8,876 |