Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 284.10
-12.00 (-4.05%)
Aug 5, 2025, 4:41 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 296.10 | 296.10 | 279.70 | 286.30 | 286.30 | -3.31% | 465,436 |
| Aug 4, 2025 | 305.00 | 305.00 | 291.50 | 296.10 | 296.10 | -2.28% | 67,349 |
| Jul 31, 2025 | 303.50 | 304.90 | 295.80 | 303.00 | 303.00 | -0.16% | 236,657 |
| Jul 30, 2025 | 303.50 | 305.00 | 294.90 | 303.50 | 303.50 | - | 183,499 |
| Jul 29, 2025 | 298.50 | 304.30 | 293.80 | 303.50 | 303.50 | 1.68% | 72,411 |
| Jul 28, 2025 | 301.70 | 305.00 | 291.80 | 298.50 | 298.50 | -1.06% | 205,512 |
| Jul 27, 2025 | 307.20 | 307.20 | 297.90 | 301.70 | 301.70 | 0.37% | 55,062 |
| Jul 24, 2025 | 303.20 | 303.30 | 299.40 | 300.60 | 300.60 | -0.86% | 70,270 |
| Jul 23, 2025 | 301.00 | 305.00 | 299.40 | 303.20 | 303.20 | 0.73% | 304,494 |
| Jul 22, 2025 | 297.70 | 305.00 | 296.20 | 301.00 | 301.00 | 1.11% | 145,994 |
| Jul 21, 2025 | 295.80 | 300.00 | 292.00 | 297.70 | 297.70 | 0.64% | 78,020 |
| Jul 20, 2025 | 296.80 | 309.70 | 292.70 | 295.80 | 295.80 | -0.34% | 16,396 |
| Jul 17, 2025 | 290.80 | 299.90 | 290.80 | 296.80 | 296.80 | 2.06% | 274,013 |
| Jul 16, 2025 | 292.00 | 292.00 | 282.00 | 290.80 | 290.80 | -2.87% | 170,677 |
| Jul 15, 2025 | 301.30 | 303.60 | 298.30 | 299.40 | 299.40 | -0.63% | 55,538 |
| Jul 14, 2025 | 301.80 | 302.00 | 296.60 | 301.30 | 301.30 | -0.17% | 67,688 |
| Jul 13, 2025 | 308.50 | 308.50 | 297.10 | 301.80 | 301.80 | -2.17% | 40,192 |
| Jul 10, 2025 | 307.70 | 309.90 | 302.00 | 308.50 | 308.50 | 0.26% | 138,820 |
| Jul 9, 2025 | 299.60 | 310.90 | 297.90 | 307.70 | 307.70 | 2.70% | 151,928 |
| Jul 8, 2025 | 306.40 | 306.50 | 294.00 | 299.60 | 299.60 | -2.22% | 263,268 |
| Jul 7, 2025 | 315.00 | 315.00 | 305.00 | 306.40 | 306.40 | -1.26% | 255,683 |
| Jul 6, 2025 | 314.00 | 315.20 | 306.00 | 310.30 | 310.30 | -1.18% | 193,767 |
| Jul 3, 2025 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | - | 304,270 |
| Jul 2, 2025 | 301.00 | 314.00 | 301.00 | 314.00 | 314.00 | 2.61% | 450,015 |
| Jul 1, 2025 | 296.50 | 307.10 | 290.60 | 306.00 | 306.00 | 3.20% | 386,126 |
| Jun 30, 2025 | 296.90 | 297.00 | 291.00 | 296.50 | 296.50 | 0.51% | 313,875 |
| Jun 29, 2025 | 289.70 | 295.00 | 289.00 | 295.00 | 295.00 | 1.83% | 227,339 |
| Jun 26, 2025 | 288.60 | 294.00 | 287.70 | 289.70 | 289.70 | 0.38% | 262,116 |
| Jun 25, 2025 | 283.10 | 288.70 | 281.40 | 288.60 | 288.60 | 1.94% | 134,038 |
| Jun 24, 2025 | 283.90 | 283.90 | 277.90 | 283.10 | 283.10 | 2.13% | 624,265 |
| Jun 23, 2025 | 289.30 | 289.30 | 274.50 | 277.20 | 277.20 | -2.26% | 174,416 |
| Jun 22, 2025 | 274.20 | 289.10 | 274.10 | 283.60 | 283.60 | 3.43% | 326,378 |
| Jun 19, 2025 | 274.40 | 276.40 | 271.10 | 274.20 | 274.20 | -0.07% | 137,618 |
| Jun 18, 2025 | 268.00 | 275.30 | 267.90 | 274.40 | 274.40 | 2.39% | 77,863 |
| Jun 17, 2025 | 270.00 | 274.00 | 262.70 | 268.00 | 268.00 | -0.26% | 236,795 |
| Jun 16, 2025 | 257.10 | 269.90 | 257.10 | 268.70 | 268.70 | 4.51% | 178,933 |
| Jun 15, 2025 | 255.00 | 262.00 | 253.90 | 257.10 | 257.10 | 0.51% | 87,044 |
| Jun 12, 2025 | 265.00 | 265.00 | 252.10 | 255.80 | 255.80 | -2.85% | 119,460 |
| Jun 11, 2025 | 259.20 | 268.10 | 257.20 | 263.30 | 263.30 | 1.58% | 116,325 |
| Jun 10, 2025 | 259.00 | 261.40 | 257.60 | 259.20 | 259.20 | -0.31% | 62,721 |
| Jun 9, 2025 | 264.50 | 264.50 | 258.70 | 260.00 | 260.00 | -1.70% | 216,685 |
| Jun 8, 2025 | 266.40 | 266.80 | 263.10 | 264.50 | 264.50 | -0.71% | 143,453 |
| Jun 5, 2025 | 266.10 | 267.30 | 263.90 | 266.40 | 266.40 | 0.11% | 385,288 |
| Jun 4, 2025 | 266.10 | 269.40 | 263.70 | 266.10 | 266.10 | - | 234,358 |
| Jun 3, 2025 | 271.30 | 271.80 | 264.50 | 266.10 | 266.10 | -1.92% | 269,445 |
| May 29, 2025 | 271.90 | 273.50 | 266.50 | 271.30 | 271.30 | 0.30% | 438,977 |
| May 28, 2025 | 271.60 | 274.20 | 264.00 | 270.50 | 270.50 | -0.41% | 316,693 |
| May 27, 2025 | 273.40 | 278.00 | 267.90 | 271.60 | 271.60 | -0.66% | 258,193 |
| May 26, 2025 | 268.20 | 275.50 | 268.20 | 273.40 | 273.40 | 1.94% | 97,375 |
| May 25, 2025 | 262.80 | 270.00 | 260.10 | 268.20 | 268.20 | 2.05% | 44,842 |