Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,683.00
-1.00 (-0.02%)
Jun 24, 2026, 5:13 PM IDT
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5,698.00 | 5,719.00 | 5,570.00 | 5,653.00 | - | -0.79% | 9,090 |
| Jun 22, 2026 | 5,620.00 | 5,747.00 | 5,620.00 | 5,698.00 | 5,698.00 | 1.39% | 23,530 |
| Jun 19, 2026 | 5,578.00 | 5,683.00 | 5,543.00 | 5,620.00 | 5,620.00 | 0.75% | 7,495 |
| Jun 18, 2026 | 5,573.00 | 5,652.00 | 5,436.00 | 5,578.00 | 5,578.00 | 0.09% | 20,547 |
| Jun 17, 2026 | 5,591.00 | 5,744.00 | 5,400.00 | 5,573.00 | 5,573.00 | -0.32% | 84,955 |
| Jun 16, 2026 | 5,671.00 | 5,671.00 | 5,478.00 | 5,591.00 | 5,591.00 | -1.41% | 15,597 |
| Jun 15, 2026 | 5,678.00 | 5,777.00 | 5,550.00 | 5,671.00 | 5,671.00 | -0.12% | 36,872 |
| Jun 12, 2026 | 5,566.00 | 5,844.00 | 5,630.00 | 5,678.00 | 5,678.00 | 2.01% | 11,032 |
| Jun 11, 2026 | 5,438.00 | 5,595.00 | 5,438.00 | 5,566.00 | 5,566.00 | 2.35% | 138,701 |
| Jun 10, 2026 | 5,514.00 | 5,580.00 | 5,278.00 | 5,438.00 | 5,438.00 | -1.38% | 19,337 |
| Jun 9, 2026 | 5,300.00 | 5,535.00 | 5,300.00 | 5,514.00 | 5,514.00 | 2.11% | 33,690 |
| Jun 8, 2026 | 5,300.00 | 5,436.00 | 5,282.00 | 5,400.00 | 5,400.00 | -0.01% | 17,292 |
| Jun 5, 2026 | 5,396.00 | 5,734.00 | 5,300.00 | 5,555.00 | 5,400.36 | 2.95% | 55,954 |
| Jun 4, 2026 | 5,391.00 | 5,516.00 | 5,200.00 | 5,396.00 | 5,245.79 | - | 64,405 |
| Jun 3, 2026 | 5,049.00 | 5,426.00 | 5,049.00 | 5,396.00 | 5,245.79 | 6.87% | 237,491 |
| Jun 2, 2026 | 4,993.00 | 5,084.00 | 4,934.00 | 5,049.00 | 4,908.45 | 1.12% | 25,744 |
| Jun 1, 2026 | 5,085.00 | 5,085.00 | 4,937.00 | 4,993.00 | 4,854.01 | -1.81% | 16,149 |
| May 29, 2026 | 4,981.00 | 5,085.00 | 4,872.00 | 5,085.00 | 4,943.45 | 2.09% | 20,306 |
| May 28, 2026 | 5,111.00 | 5,236.00 | 4,961.00 | 4,981.00 | 4,842.34 | -3.28% | 19,452 |
| May 27, 2026 | 5,079.00 | 5,244.00 | 4,999.00 | 5,150.00 | 5,006.64 | 2.41% | 52,590 |
| May 26, 2026 | 4,804.00 | 5,149.00 | 4,717.00 | 5,029.00 | 4,889.00 | 4.68% | 67,985 |
| May 25, 2026 | 4,868.00 | 4,960.00 | 4,801.00 | 4,804.00 | 4,670.27 | 0.13% | 33,002 |
| May 20, 2026 | 4,947.00 | 5,050.00 | 4,753.00 | 4,798.00 | 4,664.43 | 13.43% | 122,084 |
| May 19, 2026 | 4,200.00 | 4,290.00 | 4,185.00 | 4,230.00 | 4,112.25 | 0.71% | 92,049 |
| May 18, 2026 | 4,395.00 | 4,395.00 | 4,200.00 | 4,200.00 | 4,083.08 | -1.18% | 19,676 |
| May 15, 2026 | 4,284.00 | 4,281.00 | 4,191.00 | 4,250.00 | 4,131.69 | -0.79% | 24,508 |
| May 14, 2026 | 4,361.00 | 4,380.00 | 4,269.00 | 4,284.00 | 4,164.74 | -1.77% | 11,114 |
| May 13, 2026 | 4,491.00 | 4,505.00 | 4,312.00 | 4,361.00 | 4,239.60 | -2.89% | 16,509 |
| May 12, 2026 | 4,403.00 | 4,550.00 | 4,350.00 | 4,491.00 | 4,365.98 | 2.00% | 36,218 |
| May 11, 2026 | 4,549.00 | 4,591.00 | 4,403.00 | 4,403.00 | 4,280.43 | -3.21% | 25,480 |
| May 8, 2026 | 4,350.00 | 4,549.00 | 4,350.00 | 4,549.00 | 4,422.37 | 4.70% | 21,291 |
| May 7, 2026 | 4,318.00 | 4,360.00 | 4,297.00 | 4,345.00 | 4,224.04 | 0.63% | 74,617 |
| May 6, 2026 | 4,357.00 | 4,378.00 | 4,310.00 | 4,318.00 | 4,197.80 | -0.90% | 12,555 |
| May 5, 2026 | 4,254.00 | 4,388.00 | 4,251.00 | 4,357.00 | 4,235.71 | 2.42% | 18,063 |
| May 4, 2026 | 4,273.00 | 4,294.00 | 4,156.00 | 4,254.00 | 4,135.58 | -0.44% | 26,710 |
| May 1, 2026 | 4,250.00 | 4,333.00 | 4,216.00 | 4,273.00 | 4,154.05 | 0.54% | 5,862 |
| Apr 30, 2026 | 4,243.00 | 4,310.00 | 4,207.00 | 4,250.00 | 4,131.69 | 0.16% | 43,124 |
| Apr 29, 2026 | 4,259.00 | 4,289.00 | 4,231.00 | 4,243.00 | 4,124.88 | -0.38% | 10,700 |
| Apr 28, 2026 | 4,252.00 | 4,324.00 | 4,243.00 | 4,259.00 | 4,140.44 | 0.16% | 22,031 |
| Apr 27, 2026 | 4,239.00 | 4,334.00 | 4,226.00 | 4,252.00 | 4,133.63 | 0.31% | 16,662 |
| Apr 24, 2026 | 4,307.00 | 4,313.00 | 4,228.00 | 4,239.00 | 4,121.00 | -1.58% | 26,512 |
| Apr 23, 2026 | 4,351.00 | 4,399.00 | 4,302.00 | 4,307.00 | 4,187.10 | -1.28% | 41,000 |
| Apr 20, 2026 | 4,374.00 | 4,374.00 | 4,317.00 | 4,363.00 | 4,241.54 | -0.25% | 10,667 |
| Apr 17, 2026 | 4,310.00 | 4,446.00 | 4,310.00 | 4,374.00 | 4,252.24 | 0.25% | 8,895 |
| Apr 16, 2026 | 4,396.00 | 4,464.00 | 4,297.00 | 4,363.00 | 4,241.54 | -0.75% | 34,127 |
| Apr 15, 2026 | 4,387.00 | 4,441.00 | 4,311.00 | 4,396.00 | 4,273.63 | 0.21% | 47,804 |
| Apr 14, 2026 | 4,427.00 | 4,502.00 | 4,365.00 | 4,387.00 | 4,264.88 | -0.90% | 35,876 |
| Apr 13, 2026 | 4,400.00 | 4,465.00 | 4,345.00 | 4,427.00 | 4,303.76 | -0.23% | 9,631 |
| Apr 10, 2026 | 4,445.00 | 4,455.00 | 4,421.00 | 4,437.00 | 4,313.48 | -0.16% | 21,026 |
| Apr 9, 2026 | 4,440.00 | 4,517.00 | 4,378.00 | 4,444.00 | 4,320.29 | -0.09% | 18,251 |