Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 517.10
-3.80 (-0.73%)
Oct 23, 2026, 1:46 PM IDT
TLV:ARIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 520.90 | 529.20 | 513.00 | 517.10 | 517.10 | -0.73% | 104,243 |
| Oct 22, 2026 | 533.70 | 533.00 | 516.90 | 520.90 | 520.90 | -2.40% | 191,079 |
| Oct 21, 2026 | 522.00 | 535.00 | 522.00 | 533.70 | 533.70 | 2.24% | 961,609 |
| Oct 20, 2026 | 526.60 | 530.00 | 519.10 | 522.00 | 522.00 | -0.87% | 570,609 |
| Oct 19, 2026 | 525.30 | 530.00 | 521.30 | 526.60 | 526.60 | -0.47% | 228,671 |
| Oct 16, 2026 | 530.00 | 535.00 | 516.50 | 529.10 | 529.10 | 2.44% | 451,258 |
| Oct 15, 2026 | 520.60 | 529.90 | 516.50 | 516.50 | 516.50 | -0.65% | 618,697 |
| Oct 14, 2026 | 509.00 | 524.30 | 507.10 | 519.90 | 519.90 | 2.14% | 671,514 |
| Oct 13, 2026 | 494.20 | 510.00 | 491.80 | 509.00 | 509.00 | 2.72% | 505,261 |
| Oct 12, 2026 | 480.00 | 496.00 | 463.40 | 495.50 | 495.50 | 3.23% | 328,762 |
| Oct 9, 2026 | 468.60 | 480.00 | 468.20 | 480.00 | 480.00 | 2.43% | 380,868 |
| Oct 8, 2026 | 476.90 | 479.00 | 462.20 | 468.60 | 468.60 | -1.74% | 595,568 |
| Oct 7, 2026 | 481.90 | 492.90 | 474.20 | 476.90 | 476.90 | -1.04% | 858,919 |
| Oct 6, 2026 | 482.40 | 493.80 | 477.90 | 481.90 | 481.90 | 0.40% | 807,897 |
| Oct 5, 2026 | 501.40 | 507.80 | 476.60 | 480.00 | 480.00 | -4.27% | 276,684 |
| Oct 1, 2026 | 516.60 | 519.70 | 496.60 | 501.40 | 501.40 | -3.02% | 118,413 |
| Sep 30, 2026 | 505.70 | 519.40 | 501.70 | 517.00 | 517.00 | 2.23% | 370,270 |
| Sep 29, 2026 | 498.80 | 507.90 | 494.70 | 505.70 | 505.70 | 1.38% | 188,153 |
| Sep 28, 2026 | 489.70 | 501.90 | 479.50 | 498.80 | 498.80 | 1.86% | 335,170 |
| Sep 24, 2026 | 503.00 | 504.00 | 482.40 | 489.70 | 489.70 | -2.64% | 764,371 |
| Sep 23, 2026 | 484.80 | 517.90 | 482.90 | 503.00 | 503.00 | 4.16% | 898,526 |
| Sep 22, 2026 | 491.50 | 499.80 | 480.70 | 482.90 | 482.90 | -1.75% | 111,038 |
| Sep 17, 2026 | 474.90 | 492.20 | 472.50 | 491.50 | 491.50 | 3.50% | 1,082,392 |
| Sep 16, 2026 | 469.90 | 478.00 | 468.00 | 474.90 | 474.90 | 1.37% | 271,402 |
| Sep 15, 2026 | 472.70 | 473.00 | 460.10 | 468.50 | 468.50 | -0.89% | 375,678 |
| Sep 14, 2026 | 480.10 | 480.10 | 467.40 | 472.70 | 472.70 | -1.38% | 434,260 |
| Sep 10, 2026 | 502.50 | 505.80 | 475.00 | 479.30 | 479.30 | -4.62% | 750,401 |
| Sep 9, 2026 | 517.90 | 525.20 | 500.10 | 502.50 | 502.50 | -2.24% | 755,794 |
| Sep 8, 2026 | 517.10 | 527.00 | 510.20 | 514.00 | 514.00 | -2.10% | 774,721 |
| Sep 7, 2026 | 530.00 | 533.80 | 522.00 | 525.00 | 525.00 | -0.94% | 760,602 |
| Sep 4, 2026 | 534.00 | 534.00 | 521.30 | 530.00 | 530.00 | 0.19% | 302,555 |
| Sep 3, 2026 | 518.00 | 529.00 | 511.90 | 529.00 | 529.00 | 2.12% | 635,481 |
| Sep 2, 2026 | 498.00 | 518.00 | 490.80 | 518.00 | 518.00 | 5.39% | 794,924 |
| Sep 1, 2026 | 503.00 | 506.50 | 490.00 | 491.50 | 491.50 | -1.23% | 771,990 |
| Aug 31, 2026 | 485.30 | 499.70 | 475.80 | 497.60 | 497.60 | 2.51% | 394,811 |
| Aug 28, 2026 | 481.00 | 485.40 | 475.70 | 485.40 | 485.40 | 0.91% | 511,615 |
| Aug 27, 2026 | 463.20 | 481.00 | 458.60 | 481.00 | 481.00 | 3.84% | 648,188 |
| Aug 26, 2026 | 470.90 | 470.90 | 458.60 | 463.20 | 463.20 | -1.64% | 571,657 |
| Aug 25, 2026 | 471.10 | 471.50 | 454.90 | 470.90 | 470.90 | 0.34% | 538,931 |
| Aug 24, 2026 | 482.50 | 483.00 | 462.80 | 469.30 | 469.30 | -2.74% | 266,624 |
| Aug 21, 2026 | 480.40 | 487.00 | 480.40 | 482.50 | 482.50 | 0.44% | 1,263,651 |
| Aug 20, 2026 | 480.70 | 486.10 | 474.80 | 480.40 | 480.40 | 0.29% | 204,692 |
| Aug 19, 2026 | 473.70 | 486.50 | 473.50 | 479.00 | 479.00 | 1.12% | 163,896 |
| Aug 18, 2026 | 473.20 | 480.10 | 459.90 | 473.70 | 473.70 | 0.11% | 227,412 |
| Aug 17, 2026 | 490.30 | 496.10 | 473.20 | 473.20 | 473.20 | -3.68% | 225,735 |
| Aug 14, 2026 | 489.70 | 495.70 | 487.00 | 491.30 | 491.30 | 0.33% | 60,073 |
| Aug 13, 2026 | 486.00 | 491.40 | 476.40 | 489.70 | 489.70 | 2.45% | 398,651 |
| Aug 12, 2026 | 511.00 | 511.00 | 478.00 | 478.00 | 478.00 | -4.40% | 300,387 |
| Aug 11, 2026 | 500.60 | 507.40 | 490.00 | 500.00 | 500.00 | 2.48% | 653,101 |
| Aug 10, 2026 | 489.00 | 505.50 | 478.80 | 487.90 | 487.90 | -0.22% | 427,473 |