Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 478.50
-4.00 (-0.83%)
Aug 24, 2026, 11:42 AM IDT
TLV:ARIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 471.00 | 489.00 | 471.00 | 489.00 | 489.00 | 4.04% | 440,316 |
| Aug 6, 2026 | 480.00 | 487.30 | 470.00 | 470.00 | 470.00 | -1.96% | 983,473 |
| Aug 5, 2026 | 473.50 | 482.20 | 462.60 | 479.40 | 479.40 | 2.00% | 365,007 |
| Aug 4, 2026 | 495.10 | 501.30 | 467.10 | 470.00 | 470.00 | 3.30% | 5,035,498 |
| Aug 3, 2026 | 455.00 | 461.60 | 446.00 | 455.00 | 455.00 | - | 762,213 |
| Jul 31, 2026 | 463.60 | 475.00 | 445.70 | 455.00 | 455.00 | -0.83% | 294,438 |
| Jul 30, 2026 | 446.00 | 460.00 | 444.00 | 458.80 | 458.80 | 2.87% | 516,457 |
| Jul 29, 2026 | 447.00 | 449.20 | 440.00 | 446.00 | 446.00 | 1.78% | 505,313 |
| Jul 28, 2026 | 435.00 | 446.00 | 429.70 | 438.20 | 438.20 | 0.74% | 948,093 |
| Jul 27, 2026 | 462.00 | 464.00 | 435.00 | 435.00 | 435.00 | -5.25% | 1,466,365 |
| Jul 24, 2026 | 465.00 | 468.90 | 456.10 | 459.10 | 459.10 | -4.75% | 845,268 |
| Jul 22, 2026 | 489.30 | 491.60 | 475.70 | 482.00 | 482.00 | -0.25% | 1,870,915 |
| Jul 21, 2026 | 503.80 | 520.00 | 483.20 | 483.20 | 483.20 | -0.74% | 2,412,605 |
| Jul 20, 2026 | 489.30 | 493.70 | 477.20 | 486.80 | 486.80 | -0.51% | 511,827 |
| Jul 17, 2026 | 495.50 | 497.00 | 483.10 | 489.30 | 489.30 | -1.25% | 940,733 |
| Jul 16, 2026 | 500.00 | 503.70 | 483.50 | 495.50 | 495.50 | -0.24% | 435,266 |
| Jul 15, 2026 | 494.00 | 502.90 | 490.00 | 496.70 | 496.70 | 0.55% | 505,497 |
| Jul 14, 2026 | 458.30 | 499.30 | 451.00 | 494.00 | 494.00 | 7.79% | 3,026,783 |
| Jul 13, 2026 | 475.00 | 477.00 | 457.00 | 458.30 | 458.30 | -3.52% | 509,417 |
| Jul 10, 2026 | 470.00 | 486.50 | 467.90 | 475.00 | 475.00 | 1.06% | 962,654 |
| Jul 9, 2026 | 499.90 | 499.90 | 462.90 | 470.00 | 470.00 | -6.00% | 4,657,445 |
| Jul 8, 2026 | 509.00 | 509.00 | 463.20 | 500.00 | 500.00 | -1.77% | 4,926,465 |
| Jul 7, 2026 | 545.00 | 554.90 | 496.00 | 509.00 | 509.00 | -6.61% | 6,612,236 |
| Jul 6, 2026 | 600.00 | 600.00 | 540.00 | 545.00 | 545.00 | -11.81% | 9,550,421 |
| Jul 3, 2026 | 617.70 | 621.40 | 613.30 | 618.00 | 618.00 | 0.05% | 387,906 |
| Jul 2, 2026 | 606.00 | 617.70 | 599.80 | 617.70 | 617.70 | 1.93% | 310,494 |
| Jul 1, 2026 | 610.00 | 610.00 | 596.10 | 606.00 | 606.00 | -0.66% | 437,349 |
| Jun 30, 2026 | 600.00 | 625.00 | 591.00 | 610.00 | 610.00 | 1.67% | 822,907 |
| Jun 29, 2026 | 573.00 | 610.00 | 573.00 | 600.00 | 600.00 | 4.90% | 613,832 |
| Jun 26, 2026 | 565.00 | 588.60 | 564.10 | 572.00 | 572.00 | 1.24% | 287,316 |
| Jun 25, 2026 | 560.90 | 572.50 | 547.30 | 565.00 | 565.00 | 0.73% | 5,492,162 |
| Jun 24, 2026 | 534.20 | 560.90 | 531.90 | 560.90 | 560.90 | 5.00% | 2,978,493 |
| 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 |