Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 560.90
+26.70 (5.00%)
Jun 24, 2026, 5:26 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 561.00 | 561.00 | 533.00 | 534.20 | 534.20 | -2.70% | 410,675 |
| Jun 22, 2026 | 570.00 | 570.00 | 539.80 | 549.00 | 549.00 | 0.15% | 241,034 |
| Jun 19, 2026 | 548.20 | 555.40 | 543.80 | 548.20 | 548.20 | - | 128,739 |
| Jun 18, 2026 | 543.30 | 550.40 | 532.00 | 548.20 | 548.20 | 0.90% | 787,996 |
| Jun 17, 2026 | 543.30 | 547.80 | 527.80 | 543.30 | 543.30 | - | 642,658 |
| Jun 16, 2026 | 557.00 | 569.10 | 534.20 | 543.30 | 543.30 | -2.46% | 227,228 |
| Jun 15, 2026 | 575.50 | 618.90 | 548.00 | 557.00 | 557.00 | -3.21% | 324,286 |
| Jun 12, 2026 | 588.00 | 588.00 | 570.40 | 575.50 | 575.50 | 1.53% | 150,072 |
| Jun 11, 2026 | 555.20 | 574.00 | 548.40 | 566.80 | 566.80 | 2.09% | 977,299 |
| Jun 10, 2026 | 563.70 | 563.70 | 550.70 | 555.20 | 555.20 | -1.51% | 160,138 |
| Jun 9, 2026 | 563.00 | 574.00 | 557.70 | 563.70 | 563.70 | -1.79% | 265,350 |
| Jun 8, 2026 | 570.00 | 580.10 | 555.90 | 574.00 | 574.00 | 0.17% | 551,628 |
| Jun 5, 2026 | 558.60 | 588.00 | 556.40 | 573.00 | 573.00 | 2.58% | 194,631 |
| Jun 4, 2026 | 565.00 | 565.00 | 544.00 | 558.60 | 558.60 | -1.13% | 270,406 |
| Jun 3, 2026 | 575.80 | 575.90 | 552.60 | 565.00 | 565.00 | -1.88% | 384,619 |
| Jun 2, 2026 | 570.80 | 596.00 | 558.30 | 575.80 | 575.80 | 0.88% | 325,316 |
| Jun 1, 2026 | 590.00 | 581.40 | 570.00 | 570.80 | 570.80 | -3.25% | 149,597 |
| May 29, 2026 | 574.80 | 596.40 | 574.80 | 590.00 | 590.00 | 2.93% | 161,412 |
| May 28, 2026 | 581.20 | 583.40 | 566.50 | 573.20 | 573.20 | -1.38% | 85,538 |
| May 27, 2026 | 593.50 | 606.90 | 579.00 | 581.20 | 581.20 | -2.07% | 129,461 |
| May 26, 2026 | 612.10 | 617.60 | 584.50 | 593.50 | 593.50 | -3.04% | 215,759 |
| May 25, 2026 | 584.40 | 615.10 | 583.40 | 612.10 | 612.10 | 7.03% | 359,031 |
| May 20, 2026 | 578.80 | 587.20 | 564.80 | 571.90 | 571.90 | -1.19% | 200,853 |
| May 19, 2026 | 583.80 | 586.90 | 555.00 | 578.80 | 578.80 | -0.86% | 291,406 |
| May 18, 2026 | 610.00 | 610.00 | 568.00 | 583.80 | 583.80 | -4.76% | 598,574 |
| May 15, 2026 | 630.20 | 630.20 | 610.00 | 613.00 | 613.00 | -2.73% | 91,589 |
| May 14, 2026 | 652.50 | 656.30 | 622.30 | 630.20 | 630.20 | -3.42% | 283,580 |
| May 13, 2026 | 666.20 | 675.00 | 639.50 | 652.50 | 652.50 | -2.06% | 224,021 |
| May 12, 2026 | 678.40 | 681.00 | 661.60 | 666.20 | 666.20 | -1.80% | 250,203 |
| May 11, 2026 | 680.00 | 691.00 | 651.80 | 678.40 | 678.40 | -0.24% | 525,944 |
| May 8, 2026 | 673.90 | 689.80 | 657.00 | 680.00 | 680.00 | 0.91% | 540,082 |
| May 7, 2026 | 642.00 | 673.90 | 640.00 | 673.90 | 673.90 | 4.97% | 2,082,048 |
| May 6, 2026 | 636.00 | 647.60 | 627.30 | 642.00 | 642.00 | 0.94% | 392,607 |
| May 5, 2026 | 625.00 | 654.20 | 625.00 | 636.00 | 636.00 | 1.76% | 1,216,852 |
| May 4, 2026 | 591.20 | 625.00 | 587.40 | 625.00 | 625.00 | 5.72% | 4,127,408 |
| May 1, 2026 | 585.00 | 597.70 | 585.00 | 591.20 | 591.20 | 1.06% | 159,995 |
| Apr 30, 2026 | 565.20 | 586.50 | 565.20 | 585.00 | 585.00 | 3.50% | 365,370 |
| Apr 29, 2026 | 550.00 | 567.00 | 550.00 | 565.20 | 565.20 | 2.76% | 364,515 |
| Apr 28, 2026 | 550.20 | 556.10 | 538.00 | 550.00 | 550.00 | - | 163,121 |
| Apr 27, 2026 | 544.40 | 554.00 | 544.40 | 550.00 | 550.00 | 1.03% | 142,327 |
| Apr 24, 2026 | 560.00 | 568.80 | 542.20 | 544.40 | 544.40 | -2.80% | 188,515 |
| Apr 23, 2026 | 561.90 | 569.30 | 555.00 | 560.10 | 560.10 | -0.32% | 484,426 |
| Apr 20, 2026 | 544.20 | 565.30 | 541.00 | 561.90 | 561.90 | 3.25% | 549,217 |
| Apr 17, 2026 | 531.00 | 550.00 | 531.00 | 544.20 | 544.20 | 2.49% | 131,570 |
| Apr 16, 2026 | 530.30 | 537.20 | 529.70 | 531.00 | 531.00 | 0.13% | 93,174 |
| Apr 15, 2026 | 536.90 | 539.80 | 527.40 | 530.30 | 530.30 | -0.51% | 50,206 |
| Apr 14, 2026 | 535.00 | 541.80 | 526.00 | 533.00 | 533.00 | 0.53% | 251,047 |
| Apr 13, 2026 | 539.50 | 539.60 | 520.00 | 530.20 | 530.20 | -1.81% | 196,764 |
| Apr 10, 2026 | 526.00 | 540.00 | 526.00 | 540.00 | 540.00 | 2.76% | 710,880 |
| Apr 9, 2026 | 518.30 | 528.90 | 515.00 | 525.50 | 525.50 | 1.39% | 267,849 |