Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 399.90
+17.40 (4.55%)
At close: Dec 18, 2025
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 382.50 | 406.00 | 372.10 | 399.90 | 399.90 | 4.55% | 347,093 |
| Dec 17, 2025 | 379.20 | 387.90 | 379.20 | 382.50 | 382.50 | 0.87% | 106,264 |
| Dec 16, 2025 | 390.00 | 390.00 | 373.10 | 379.20 | 379.20 | -0.84% | 101,437 |
| Dec 15, 2025 | 392.80 | 394.30 | 374.00 | 382.40 | 382.40 | -2.65% | 273,083 |
| Dec 14, 2025 | 397.20 | 397.20 | 388.90 | 392.80 | 392.80 | -1.11% | 51,192 |
| Dec 11, 2025 | 387.90 | 401.00 | 387.90 | 397.20 | 397.20 | 2.40% | 217,955 |
| Dec 10, 2025 | 390.90 | 397.00 | 375.10 | 387.90 | 387.90 | -0.77% | 316,755 |
| Dec 9, 2025 | 389.30 | 392.20 | 380.00 | 390.90 | 390.90 | 0.41% | 215,054 |
| Dec 8, 2025 | 396.10 | 402.50 | 388.00 | 389.30 | 389.30 | -1.72% | 115,209 |
| Dec 7, 2025 | 398.00 | 402.40 | 393.80 | 396.10 | 396.10 | 1.43% | 117,903 |
| Dec 4, 2025 | 383.50 | 397.70 | 383.50 | 390.50 | 390.50 | 1.83% | 316,066 |
| Dec 3, 2025 | 369.50 | 387.30 | 369.50 | 383.50 | 383.50 | 2.87% | 491,763 |
| Dec 2, 2025 | 362.80 | 374.00 | 359.90 | 372.80 | 372.80 | 2.76% | 190,355 |
| Dec 1, 2025 | 362.40 | 363.50 | 351.50 | 362.80 | 362.80 | 0.11% | 168,333 |
| Nov 30, 2025 | 362.70 | 365.90 | 360.00 | 362.40 | 362.40 | -0.08% | 56,072 |
| Nov 27, 2025 | 345.60 | 366.70 | 342.10 | 362.70 | 362.70 | 4.95% | 168,746 |
| Nov 26, 2025 | 350.60 | 361.80 | 341.70 | 345.60 | 345.60 | -1.43% | 215,253 |
| Nov 25, 2025 | 361.80 | 366.00 | 349.30 | 350.60 | 350.60 | -3.10% | 42,357 |
| Nov 24, 2025 | 361.70 | 368.90 | 358.00 | 361.80 | 361.80 | 0.03% | 177,569 |
| Nov 23, 2025 | 373.50 | 380.90 | 360.00 | 361.70 | 361.70 | -3.16% | 145,586 |
| Nov 20, 2025 | 375.70 | 385.00 | 370.40 | 373.50 | 373.50 | -0.51% | 254,369 |
| Nov 19, 2025 | 370.90 | 379.90 | 368.20 | 375.40 | 375.40 | 2.57% | 331,380 |
| Nov 18, 2025 | 368.00 | 368.40 | 350.00 | 366.00 | 366.00 | -0.65% | 470,159 |
| Nov 17, 2025 | 363.50 | 382.80 | 363.50 | 368.40 | 368.40 | 1.35% | 433,072 |
| Nov 16, 2025 | 357.00 | 365.20 | 350.30 | 363.50 | 363.50 | 1.68% | 171,406 |
| Nov 13, 2025 | 347.00 | 359.90 | 347.00 | 357.50 | 357.50 | 2.88% | 861,596 |
| Nov 12, 2025 | 334.50 | 352.50 | 334.50 | 347.50 | 347.50 | 3.89% | 515,282 |
| Nov 11, 2025 | 336.10 | 337.90 | 332.10 | 334.50 | 334.50 | -0.48% | 175,708 |
| Nov 10, 2025 | 337.90 | 337.90 | 333.00 | 336.10 | 336.10 | 1.08% | 1,660,674 |
| Nov 9, 2025 | 328.00 | 334.90 | 328.00 | 332.50 | 332.50 | 1.37% | 286,371 |
| 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 |