Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 455.00
0.00 (0.00%)
Aug 3, 2026, 5:24 PM IDT
TLV:ARIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.64 | 4.75 | 4.46 | 4.55 | 4.55 | -0.83% | 294,438 |
| Jul 30, 2026 | 4.46 | 4.60 | 4.44 | 4.59 | 4.59 | 2.87% | 516,457 |
| Jul 29, 2026 | 4.47 | 4.49 | 4.40 | 4.46 | 4.46 | 1.78% | 505,313 |
| Jul 28, 2026 | 4.35 | 4.46 | 4.30 | 4.38 | 4.38 | 0.74% | 948,093 |
| Jul 27, 2026 | 4.62 | 4.64 | 4.35 | 4.35 | 4.35 | -5.25% | 1,466,365 |
| Jul 24, 2026 | 4.65 | 4.69 | 4.56 | 4.59 | 4.59 | -4.75% | 845,268 |
| Jul 22, 2026 | 4.89 | 4.92 | 4.76 | 4.82 | 4.82 | -0.25% | 1,870,915 |
| Jul 21, 2026 | 5.04 | 5.20 | 4.83 | 4.83 | 4.83 | -0.74% | 2,412,605 |
| Jul 20, 2026 | 4.89 | 4.94 | 4.77 | 4.87 | 4.87 | -0.51% | 511,827 |
| Jul 17, 2026 | 4.96 | 4.97 | 4.83 | 4.89 | 4.89 | -1.25% | 940,733 |
| Jul 16, 2026 | 5.00 | 5.04 | 4.84 | 4.96 | 4.96 | -0.24% | 435,266 |
| Jul 15, 2026 | 4.94 | 5.03 | 4.90 | 4.97 | 4.97 | 0.55% | 505,497 |
| Jul 14, 2026 | 4.58 | 4.99 | 4.51 | 4.94 | 4.94 | 7.79% | 3,026,783 |
| Jul 13, 2026 | 4.75 | 4.77 | 4.57 | 4.58 | 4.58 | -3.52% | 509,417 |
| Jul 10, 2026 | 4.70 | 4.87 | 4.68 | 4.75 | 4.75 | 1.06% | 962,654 |
| Jul 9, 2026 | 5.00 | 5.00 | 4.63 | 4.70 | 4.70 | -6.00% | 4,657,445 |
| Jul 8, 2026 | 5.09 | 5.09 | 4.63 | 5.00 | 5.00 | -1.77% | 4,926,465 |
| Jul 7, 2026 | 5.45 | 5.55 | 4.96 | 5.09 | 5.09 | -6.61% | 6,612,236 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.40 | 5.45 | 5.45 | -11.81% | 9,550,421 |
| Jul 3, 2026 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | 0.05% | 387,906 |
| Jul 2, 2026 | 6.06 | 6.18 | 6.00 | 6.18 | 6.18 | 1.93% | 310,494 |
| Jul 1, 2026 | 6.10 | 6.10 | 5.96 | 6.06 | 6.06 | -0.66% | 437,349 |
| Jun 30, 2026 | 6.00 | 6.25 | 5.91 | 6.10 | 6.10 | 1.67% | 822,907 |
| Jun 29, 2026 | 5.73 | 6.10 | 5.73 | 6.00 | 6.00 | 4.90% | 613,832 |
| Jun 26, 2026 | 5.65 | 5.89 | 5.64 | 5.72 | 5.72 | 1.24% | 287,316 |
| Jun 25, 2026 | 5.61 | 5.73 | 5.47 | 5.65 | 5.65 | 0.73% | 5,492,162 |
| Jun 24, 2026 | 5.34 | 5.61 | 5.32 | 5.61 | 5.61 | 5.00% | 2,978,493 |
| Jun 23, 2026 | 5.61 | 5.61 | 5.33 | 5.34 | 5.34 | -2.70% | 410,675 |
| Jun 22, 2026 | 5.70 | 5.70 | 5.40 | 5.49 | 5.49 | 0.15% | 241,034 |
| Jun 19, 2026 | 5.48 | 5.55 | 5.44 | 5.48 | 5.48 | - | 128,739 |
| Jun 18, 2026 | 5.43 | 5.50 | 5.32 | 5.48 | 5.48 | 0.90% | 787,996 |
| Jun 17, 2026 | 5.43 | 5.48 | 5.28 | 5.43 | 5.43 | - | 642,658 |
| Jun 16, 2026 | 5.57 | 5.69 | 5.34 | 5.43 | 5.43 | -2.46% | 227,228 |
| Jun 15, 2026 | 5.76 | 6.19 | 5.48 | 5.57 | 5.57 | -3.21% | 324,286 |
| Jun 12, 2026 | 5.88 | 5.88 | 5.70 | 5.76 | 5.76 | 1.53% | 150,072 |
| Jun 11, 2026 | 5.55 | 5.74 | 5.48 | 5.67 | 5.67 | 2.09% | 977,299 |
| Jun 10, 2026 | 5.64 | 5.64 | 5.51 | 5.55 | 5.55 | -1.51% | 160,138 |
| Jun 9, 2026 | 5.63 | 5.74 | 5.58 | 5.64 | 5.64 | -1.79% | 265,350 |
| Jun 8, 2026 | 5.70 | 5.80 | 5.56 | 5.74 | 5.74 | 0.17% | 551,628 |
| Jun 5, 2026 | 5.59 | 5.88 | 5.56 | 5.73 | 5.73 | 2.58% | 194,631 |
| Jun 4, 2026 | 5.65 | 5.65 | 5.44 | 5.59 | 5.59 | -1.13% | 270,406 |
| Jun 3, 2026 | 5.76 | 5.76 | 5.53 | 5.65 | 5.65 | -1.88% | 384,619 |
| Jun 2, 2026 | 5.71 | 5.96 | 5.58 | 5.76 | 5.76 | 0.88% | 325,316 |
| Jun 1, 2026 | 5.90 | 5.81 | 5.70 | 5.71 | 5.71 | -3.25% | 149,597 |
| May 29, 2026 | 5.75 | 5.96 | 5.75 | 5.90 | 5.90 | 2.93% | 161,412 |
| May 28, 2026 | 5.81 | 5.83 | 5.67 | 5.73 | 5.73 | -1.38% | 85,538 |
| May 27, 2026 | 5.94 | 6.07 | 5.79 | 5.81 | 5.81 | -2.07% | 129,461 |
| May 26, 2026 | 6.12 | 6.18 | 5.85 | 5.94 | 5.94 | -3.04% | 215,759 |
| May 25, 2026 | 5.84 | 6.15 | 5.83 | 6.12 | 6.12 | 7.03% | 359,031 |
| May 20, 2026 | 5.79 | 5.87 | 5.65 | 5.72 | 5.72 | -1.19% | 200,853 |