Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 328.00
-7.80 (-2.32%)
Nov 6, 2025, 5:28 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 335.80 | 338.50 | 328.00 | 328.00 | 328.00 | -2.32% | 1,595,667 |
| Nov 5, 2025 | 323.50 | 340.00 | 321.70 | 335.80 | 335.80 | 3.80% | 670,817 |
| Nov 4, 2025 | 320.10 | 333.00 | 315.00 | 323.50 | 323.50 | 0.65% | 4,086,448 |
| Nov 3, 2025 | 318.00 | 333.00 | 317.80 | 321.40 | 321.40 | 1.07% | 1,538,743 |
| Nov 2, 2025 | 316.00 | 318.00 | 312.10 | 318.00 | 318.00 | 7.43% | 797,211 |
| Oct 30, 2025 | 312.60 | 312.60 | 294.00 | 296.00 | 296.00 | -5.25% | 3,231,684 |
| Oct 29, 2025 | 309.00 | 313.80 | 308.00 | 312.40 | 312.40 | 1.10% | 544,781 |
| Oct 28, 2025 | 306.60 | 309.00 | 297.70 | 309.00 | 309.00 | 1.78% | 116,059 |
| Oct 27, 2025 | 304.50 | 308.90 | 300.00 | 303.60 | 303.60 | -0.30% | 80,761 |
| Oct 26, 2025 | 305.00 | 310.10 | 299.00 | 304.50 | 304.50 | -0.16% | 115,783 |
| Oct 23, 2025 | 303.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.66% | 164,121 |
| Oct 22, 2025 | 302.00 | 305.80 | 301.60 | 303.00 | 303.00 | 0.33% | 104,945 |
| Oct 21, 2025 | 294.20 | 305.40 | 288.70 | 302.00 | 302.00 | 2.41% | 75,749 |
| Oct 20, 2025 | 303.70 | 307.10 | 294.20 | 294.90 | 294.90 | -2.90% | 147,595 |
| Oct 19, 2025 | 313.10 | 313.10 | 298.10 | 303.70 | 303.70 | -3.00% | 93,113 |
| Oct 16, 2025 | 314.20 | 317.60 | 311.70 | 313.10 | 313.10 | -0.35% | 85,055 |
| Oct 15, 2025 | 316.90 | 317.90 | 312.10 | 314.20 | 314.20 | -0.85% | 154,360 |
| Oct 12, 2025 | 312.10 | 317.80 | 309.60 | 316.90 | 316.90 | -0.66% | 121,515 |
| Oct 9, 2025 | 320.00 | 325.00 | 309.90 | 319.00 | 319.00 | 1.27% | 320,090 |
| Oct 8, 2025 | 307.60 | 315.00 | 298.90 | 315.00 | 315.00 | 2.41% | 136,608 |
| Oct 5, 2025 | 306.60 | 314.50 | 302.00 | 307.60 | 307.60 | 2.53% | 332,804 |
| Sep 30, 2025 | 277.80 | 302.00 | 277.80 | 300.00 | 300.00 | 9.97% | 390,978 |
| Sep 29, 2025 | 264.30 | 274.50 | 264.30 | 272.80 | 272.80 | 3.77% | 199,052 |
| Sep 28, 2025 | 257.60 | 263.20 | 256.40 | 262.90 | 262.90 | 2.06% | 286,393 |
| Sep 25, 2025 | 254.90 | 258.40 | 254.90 | 257.60 | 257.60 | 1.06% | 83,238 |
| Sep 21, 2025 | 265.20 | 265.20 | 254.00 | 254.90 | 254.90 | -3.85% | 87,214 |
| Sep 18, 2025 | 264.30 | 266.90 | 261.20 | 265.10 | 265.10 | 0.30% | 91,657 |
| Sep 17, 2025 | 271.90 | 273.70 | 262.00 | 264.30 | 264.30 | -2.80% | 75,178 |
| Sep 16, 2025 | 278.00 | 279.10 | 268.00 | 271.90 | 271.90 | -2.16% | 82,403 |
| Sep 15, 2025 | 282.60 | 282.60 | 275.00 | 277.90 | 277.90 | -1.66% | 231,413 |
| Sep 14, 2025 | 291.20 | 291.20 | 278.50 | 282.60 | 282.60 | -2.95% | 142,322 |
| Sep 11, 2025 | 297.00 | 297.00 | 288.90 | 291.20 | 291.20 | -1.95% | 55,597 |
| Sep 10, 2025 | 287.40 | 297.00 | 280.70 | 297.00 | 297.00 | 3.34% | 367,347 |
| Sep 9, 2025 | 278.50 | 288.20 | 277.80 | 287.40 | 287.40 | 3.20% | 189,377 |
| Sep 8, 2025 | 283.10 | 283.10 | 275.90 | 278.50 | 278.50 | -1.62% | 63,881 |
| Sep 7, 2025 | 286.00 | 286.00 | 280.00 | 283.10 | 283.10 | -1.01% | 72,581 |
| Sep 4, 2025 | 276.50 | 288.20 | 272.40 | 286.00 | 286.00 | 3.44% | 167,378 |
| Sep 3, 2025 | 272.90 | 277.60 | 271.40 | 276.50 | 276.50 | 1.32% | 182,512 |
| Sep 2, 2025 | 281.50 | 281.50 | 271.00 | 272.90 | 272.90 | -3.06% | 140,218 |
| Sep 1, 2025 | 289.10 | 290.90 | 275.50 | 281.50 | 281.50 | -2.63% | 311,271 |
| Aug 31, 2025 | 284.10 | 294.00 | 277.80 | 289.10 | 289.10 | 1.37% | 57,974 |
| Aug 28, 2025 | 288.00 | 291.90 | 280.60 | 285.20 | 285.20 | -0.97% | 127,890 |
| Aug 27, 2025 | 280.10 | 288.00 | 275.20 | 288.00 | 288.00 | 2.82% | 127,280 |
| Aug 26, 2025 | 285.70 | 285.70 | 280.00 | 280.10 | 280.10 | -1.96% | 55,396 |
| Aug 25, 2025 | 289.40 | 290.00 | 285.70 | 285.70 | 285.70 | -0.45% | 80,589 |
| Aug 24, 2025 | 279.60 | 287.00 | 279.60 | 287.00 | 287.00 | 3.16% | 139,266 |
| Aug 21, 2025 | 281.20 | 282.00 | 272.90 | 278.20 | 278.20 | -1.07% | 180,549 |
| Aug 20, 2025 | 277.40 | 282.30 | 274.20 | 281.20 | 281.20 | 0.86% | 149,132 |
| Aug 19, 2025 | 288.80 | 290.80 | 275.70 | 278.80 | 278.80 | -3.46% | 239,672 |
| Aug 18, 2025 | 293.60 | 297.30 | 287.00 | 288.80 | 288.80 | -1.63% | 68,501 |