Arad Ltd. (TLV:ARD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,277.00
+114.00 (2.21%)
Aug 3, 2026, 5:24 PM IDT
Arad Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,163.00 | 5,362.00 | 5,163.00 | 5,277.00 | 5,277.00 | 2.21% | 25,333 |
| Jul 31, 2026 | 5,083.00 | 5,216.00 | 5,108.00 | 5,163.00 | 5,163.00 | 1.57% | 8,985 |
| Jul 30, 2026 | 5,499.00 | 5,499.00 | 5,050.00 | 5,083.00 | 5,083.00 | -0.14% | 3,917 |
| Jul 29, 2026 | 5,120.00 | 5,228.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.59% | 40,019 |
| Jul 28, 2026 | 5,170.00 | 5,297.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.97% | 9,219 |
| Jul 27, 2026 | 5,421.00 | 5,451.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.96% | 6,486 |
| Jul 24, 2026 | 5,431.00 | 5,431.00 | 5,355.00 | 5,383.00 | 5,383.00 | -0.88% | 3,837 |
| Jul 22, 2026 | 5,354.00 | 5,450.00 | 5,355.00 | 5,431.00 | 5,431.00 | 1.44% | 8,296 |
| Jul 21, 2026 | 5,216.00 | 5,398.00 | 5,216.00 | 5,354.00 | 5,354.00 | 1.21% | 6,258 |
| Jul 20, 2026 | 5,282.00 | 5,328.00 | 5,280.00 | 5,290.00 | 5,290.00 | 0.15% | 6,901 |
| Jul 17, 2026 | 5,222.00 | 5,338.00 | 5,222.00 | 5,282.00 | 5,282.00 | -1.05% | 5,276 |
| Jul 16, 2026 | 5,344.00 | 5,390.00 | 5,256.00 | 5,338.00 | 5,338.00 | -0.11% | 16,117 |
| Jul 15, 2026 | 5,432.00 | 5,497.00 | 5,300.00 | 5,344.00 | 5,344.00 | -1.62% | 30,166 |
| Jul 14, 2026 | 5,487.00 | 5,480.00 | 5,353.00 | 5,432.00 | 5,432.00 | -1.00% | 8,965 |
| Jul 13, 2026 | 5,493.00 | 5,497.00 | 5,348.00 | 5,487.00 | 5,487.00 | -0.11% | 10,300 |
| Jul 10, 2026 | 5,493.00 | 5,575.00 | 5,384.00 | 5,493.00 | 5,493.00 | - | 6,947 |
| Jul 9, 2026 | 5,506.00 | 5,617.00 | 5,481.00 | 5,493.00 | 5,493.00 | -0.24% | 12,563 |
| Jul 8, 2026 | 5,550.00 | 5,573.00 | 5,387.00 | 5,506.00 | 5,506.00 | -0.79% | 8,338 |
| Jul 7, 2026 | 5,651.00 | 5,676.00 | 5,493.00 | 5,550.00 | 5,550.00 | -1.79% | 7,016 |
| Jul 6, 2026 | 5,674.00 | 5,736.00 | 5,551.00 | 5,651.00 | 5,651.00 | -0.41% | 6,125 |
| Jul 3, 2026 | 5,710.00 | 5,840.00 | 5,669.00 | 5,674.00 | 5,674.00 | -0.63% | 11,487 |
| Jul 2, 2026 | 5,792.00 | 5,847.00 | 5,704.00 | 5,710.00 | 5,710.00 | -1.42% | 23,333 |
| Jul 1, 2026 | 5,821.00 | 5,872.00 | 5,790.00 | 5,792.00 | 5,792.00 | -0.50% | 26,223 |
| Jun 30, 2026 | 5,680.00 | 5,879.00 | 5,556.00 | 5,821.00 | 5,821.00 | 3.93% | 25,657 |
| Jun 29, 2026 | 5,636.00 | 5,718.00 | 5,587.00 | 5,601.00 | 5,601.00 | -0.62% | 8,799 |
| Jun 26, 2026 | 5,660.00 | 5,759.00 | 5,500.00 | 5,636.00 | 5,636.00 | -0.42% | 6,486 |
| Jun 25, 2026 | 5,555.00 | 5,739.00 | 5,555.00 | 5,660.00 | 5,660.00 | -0.14% | 23,075 |
| Jun 24, 2026 | 5,684.00 | 5,740.00 | 5,620.00 | 5,668.00 | 5,668.00 | -0.28% | 21,769 |
| Jun 23, 2026 | 5,698.00 | 5,719.00 | 5,570.00 | 5,684.00 | 5,684.00 | -0.25% | 15,423 |
| 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 |