Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 291.70
-5.30 (-1.78%)
Sep 11, 2025, 5:24 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 288.10 | 296.50 | 285.10 | 293.60 | 293.60 | 1.91% | 51,084 |
| Aug 14, 2025 | 292.60 | 294.30 | 284.80 | 288.10 | 288.10 | -1.54% | 176,765 |
| Aug 13, 2025 | 280.80 | 297.10 | 276.00 | 292.60 | 292.60 | 4.20% | 136,686 |
| Aug 12, 2025 | 285.40 | 285.40 | 279.50 | 280.80 | 280.80 | -1.61% | 23,237 |
| Aug 11, 2025 | 290.30 | 290.30 | 284.50 | 285.40 | 285.40 | -1.69% | 63,223 |
| Aug 10, 2025 | 283.80 | 293.00 | 283.70 | 290.30 | 290.30 | 2.29% | 37,858 |
| Aug 7, 2025 | 282.80 | 288.50 | 281.00 | 283.80 | 283.80 | -2.31% | 438,410 |
| Aug 6, 2025 | 285.00 | 291.80 | 277.20 | 290.50 | 290.50 | 1.47% | 139,055 |
| 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 |