Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,387.00
-9.00 (-0.17%)
Jun 4, 2026, 10:57 AM IDT
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,049.00 | 5,426.00 | 5,049.00 | 5,300.00 | - | 4.97% | 65,473 |
| Jun 2, 2026 | 4,993.00 | 5,084.00 | 4,934.00 | 5,049.00 | 5,049.00 | 1.12% | 25,744 |
| Jun 1, 2026 | 5,085.00 | 5,085.00 | 4,937.00 | 4,993.00 | 4,993.00 | -1.81% | 16,149 |
| May 29, 2026 | 4,981.00 | 5,085.00 | 4,872.00 | 5,085.00 | 5,085.00 | 2.09% | 20,306 |
| May 28, 2026 | 5,111.00 | 5,236.00 | 4,961.00 | 4,981.00 | 4,981.00 | -3.28% | 19,452 |
| May 27, 2026 | 5,079.00 | 5,244.00 | 4,999.00 | 5,150.00 | 5,150.00 | 2.41% | 52,590 |
| May 26, 2026 | 4,804.00 | 5,149.00 | 4,717.00 | 5,029.00 | 5,029.00 | 4.68% | 67,985 |
| May 25, 2026 | 4,868.00 | 4,960.00 | 4,801.00 | 4,804.00 | 4,804.00 | 0.13% | 33,002 |
| May 20, 2026 | 4,947.00 | 5,050.00 | 4,753.00 | 4,798.00 | 4,798.00 | 13.43% | 122,084 |
| May 19, 2026 | 4,200.00 | 4,290.00 | 4,185.00 | 4,230.00 | 4,230.00 | 0.71% | 92,049 |
| May 18, 2026 | 4,395.00 | 4,395.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.18% | 19,676 |
| May 15, 2026 | 4,284.00 | 4,281.00 | 4,191.00 | 4,250.00 | 4,250.00 | -0.79% | 24,508 |
| May 14, 2026 | 4,361.00 | 4,380.00 | 4,269.00 | 4,284.00 | 4,284.00 | -1.77% | 11,114 |
| May 13, 2026 | 4,491.00 | 4,505.00 | 4,312.00 | 4,361.00 | 4,361.00 | -2.89% | 16,509 |
| May 12, 2026 | 4,403.00 | 4,550.00 | 4,350.00 | 4,491.00 | 4,491.00 | 2.00% | 36,218 |
| May 11, 2026 | 4,549.00 | 4,591.00 | 4,403.00 | 4,403.00 | 4,403.00 | -3.21% | 25,480 |
| May 8, 2026 | 4,350.00 | 4,549.00 | 4,350.00 | 4,549.00 | 4,549.00 | 4.70% | 21,291 |
| May 7, 2026 | 4,318.00 | 4,360.00 | 4,297.00 | 4,345.00 | 4,345.00 | 0.63% | 74,617 |
| May 6, 2026 | 4,357.00 | 4,378.00 | 4,310.00 | 4,318.00 | 4,318.00 | -0.90% | 12,555 |
| May 5, 2026 | 4,254.00 | 4,388.00 | 4,251.00 | 4,357.00 | 4,357.00 | 2.42% | 18,063 |
| May 4, 2026 | 4,273.00 | 4,294.00 | 4,156.00 | 4,254.00 | 4,254.00 | -0.44% | 26,710 |
| May 1, 2026 | 4,250.00 | 4,333.00 | 4,216.00 | 4,273.00 | 4,273.00 | 0.54% | 5,862 |
| Apr 30, 2026 | 4,243.00 | 4,310.00 | 4,207.00 | 4,250.00 | 4,250.00 | 0.16% | 43,124 |
| Apr 29, 2026 | 4,259.00 | 4,289.00 | 4,231.00 | 4,243.00 | 4,243.00 | -0.38% | 10,700 |
| Apr 28, 2026 | 4,252.00 | 4,324.00 | 4,243.00 | 4,259.00 | 4,259.00 | 0.16% | 22,031 |
| Apr 27, 2026 | 4,239.00 | 4,334.00 | 4,226.00 | 4,252.00 | 4,252.00 | 0.31% | 16,662 |
| Apr 24, 2026 | 4,307.00 | 4,313.00 | 4,228.00 | 4,239.00 | 4,239.00 | -1.58% | 26,512 |
| Apr 23, 2026 | 4,351.00 | 4,399.00 | 4,302.00 | 4,307.00 | 4,307.00 | -1.28% | 41,000 |
| Apr 20, 2026 | 4,374.00 | 4,374.00 | 4,317.00 | 4,363.00 | 4,363.00 | -0.25% | 10,667 |
| Apr 17, 2026 | 4,310.00 | 4,446.00 | 4,310.00 | 4,374.00 | 4,374.00 | 0.25% | 8,895 |
| Apr 16, 2026 | 4,396.00 | 4,464.00 | 4,297.00 | 4,363.00 | 4,363.00 | -0.75% | 34,127 |
| Apr 15, 2026 | 4,387.00 | 4,441.00 | 4,311.00 | 4,396.00 | 4,396.00 | 0.21% | 47,804 |
| Apr 14, 2026 | 4,427.00 | 4,502.00 | 4,365.00 | 4,387.00 | 4,387.00 | -0.90% | 35,876 |
| Apr 13, 2026 | 4,400.00 | 4,465.00 | 4,345.00 | 4,427.00 | 4,427.00 | -0.23% | 9,631 |
| Apr 10, 2026 | 4,445.00 | 4,455.00 | 4,421.00 | 4,437.00 | 4,437.00 | -0.16% | 21,026 |
| Apr 9, 2026 | 4,440.00 | 4,517.00 | 4,378.00 | 4,444.00 | 4,444.00 | -0.09% | 18,251 |
| Apr 6, 2026 | 4,499.00 | 4,529.00 | 4,439.00 | 4,448.00 | 4,448.00 | -1.13% | 18,740 |
| Apr 3, 2026 | 4,499.00 | 4,720.00 | 4,478.00 | 4,499.00 | 4,499.00 | - | 28,272 |
| Mar 31, 2026 | 4,473.00 | 4,577.00 | 4,436.00 | 4,499.00 | 4,499.00 | 0.58% | 19,528 |
| Mar 30, 2026 | 4,612.00 | 4,650.00 | 4,452.00 | 4,473.00 | 4,473.00 | -3.01% | 59,254 |
| Mar 27, 2026 | 4,700.00 | 4,748.00 | 4,540.00 | 4,612.00 | 4,612.00 | -1.73% | 32,357 |
| Mar 26, 2026 | 4,748.00 | 4,817.00 | 4,666.00 | 4,693.00 | 4,693.00 | -1.16% | 13,243 |
| Mar 25, 2026 | 4,759.00 | 4,808.00 | 4,667.00 | 4,748.00 | 4,748.00 | -0.23% | 14,596 |
| Mar 24, 2026 | 4,808.00 | 4,826.00 | 4,717.00 | 4,759.00 | 4,759.00 | -1.02% | 32,456 |
| Mar 23, 2026 | 4,775.00 | 4,872.00 | 4,747.00 | 4,808.00 | 4,808.00 | -0.39% | 9,367 |
| Mar 20, 2026 | 4,932.00 | 4,932.00 | 4,810.00 | 4,827.00 | 4,827.00 | -1.13% | 2,304 |
| Mar 19, 2026 | 4,955.00 | 4,960.00 | 4,864.00 | 4,882.00 | 4,882.00 | - | 4,023 |
| Mar 18, 2026 | 4,997.00 | 4,997.00 | 4,851.00 | 4,882.00 | 4,882.00 | -0.33% | 7,676 |
| Mar 17, 2026 | 4,881.00 | 4,957.00 | 4,853.00 | 4,898.00 | 4,898.00 | 0.35% | 3,637 |
| Mar 16, 2026 | 5,049.00 | 5,049.00 | 4,858.00 | 4,881.00 | 4,881.00 | 0.04% | 2,676 |