Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,595.00
-73.00 (-1.56%)
Nov 12, 2026, 5:24 PM IST
Arad Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,668.00 | 4,691.00 | 4,588.00 | 4,595.00 | 4,595.00 | -1.56% | 7,473 |
| Nov 11, 2026 | 4,625.00 | 4,719.00 | 4,625.00 | 4,668.00 | 4,668.00 | 0.93% | 9,789 |
| Nov 10, 2026 | 4,491.00 | 4,626.00 | 4,491.00 | 4,625.00 | 4,625.00 | 2.98% | 31,101 |
| Nov 9, 2026 | 4,450.00 | 4,596.00 | 4,436.00 | 4,491.00 | 4,491.00 | 0.38% | 34,858 |
| Nov 6, 2026 | 4,346.00 | 4,526.00 | 4,346.00 | 4,474.00 | 4,474.00 | 2.95% | 8,746 |
| Nov 5, 2026 | 4,420.00 | 4,428.00 | 4,321.00 | 4,346.00 | 4,346.00 | -1.67% | 109,050 |
| Nov 4, 2026 | 4,488.00 | 4,495.00 | 4,413.00 | 4,420.00 | 4,420.00 | -1.52% | 110,792 |
| Nov 3, 2026 | 4,420.00 | 4,493.00 | 4,407.00 | 4,488.00 | 4,488.00 | 1.54% | 21,410 |
| Nov 2, 2026 | 4,810.00 | 4,810.00 | 4,373.00 | 4,420.00 | 4,420.00 | -2.02% | 54,999 |
| Oct 30, 2026 | 4,366.00 | 4,679.00 | 4,326.00 | 4,511.00 | 4,511.00 | 3.32% | 17,888 |
| Oct 29, 2026 | 4,339.00 | 4,450.00 | 4,339.00 | 4,366.00 | 4,366.00 | 0.62% | 37,904 |
| Oct 28, 2026 | 4,460.00 | 4,460.00 | 4,331.00 | 4,339.00 | 4,339.00 | -2.71% | 33,714 |
| Oct 26, 2026 | 4,409.00 | 4,496.00 | 4,409.00 | 4,460.00 | 4,460.00 | 1.16% | 132,503 |
| 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 |