Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 362.90
+17.30 (5.01%)
Nov 27, 2025, 5:24 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |