Airengy Tech Ltd (TLV:ARNG)
Israel · Delayed Price · Currency is ILS · Price in ILA 600.00
+36.80 (6.53%)
At close: Aug 6, 2026
Airengy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 544.00 | 600.00 | 535.70 | 600.00 | 600.00 | 6.53% | 83,016 |
| Aug 5, 2026 | 580.30 | 582.00 | 549.00 | 563.20 | 563.20 | -2.95% | 132,865 |
| Aug 4, 2026 | 602.30 | 626.70 | 574.60 | 580.30 | 580.30 | -3.65% | 79,588 |
| Aug 3, 2026 | 617.40 | 617.40 | 595.00 | 602.30 | 602.30 | -2.45% | 12,062 |
| Jul 31, 2026 | 644.00 | 644.00 | 612.00 | 617.40 | 617.40 | 1.73% | 6,951 |
| Jul 30, 2026 | 601.00 | 618.00 | 580.00 | 606.90 | 606.90 | 0.85% | 62,812 |
| Jul 29, 2026 | 659.50 | 659.50 | 598.60 | 601.80 | 601.80 | -4.75% | 50,341 |
| Jul 28, 2026 | 649.00 | 640.20 | 622.20 | 631.80 | 631.80 | -2.65% | 14,376 |
| Jul 27, 2026 | 670.90 | 690.00 | 642.00 | 649.00 | 649.00 | -3.26% | 45,368 |
| Jul 24, 2026 | 673.00 | 686.70 | 658.40 | 670.90 | 670.90 | -0.31% | 39,355 |
| Jul 22, 2026 | 662.10 | 687.30 | 660.00 | 673.00 | 673.00 | 1.65% | 48,528 |
| Jul 21, 2026 | 639.70 | 679.70 | 636.50 | 662.10 | 662.10 | 3.50% | 120,930 |
| Jul 20, 2026 | 622.80 | 661.50 | 602.80 | 639.70 | 639.70 | 2.71% | 67,100 |
| Jul 17, 2026 | 629.00 | 629.00 | 596.10 | 622.80 | 622.80 | -0.99% | 37,697 |
| Jul 16, 2026 | 641.20 | 643.00 | 625.00 | 629.00 | 629.00 | -1.90% | 35,260 |
| Jul 15, 2026 | 662.90 | 698.30 | 633.40 | 641.20 | 641.20 | -2.76% | 46,354 |
| Jul 14, 2026 | 645.00 | 709.00 | 645.00 | 659.40 | 659.40 | 2.63% | 202,531 |
| Jul 13, 2026 | 633.20 | 645.70 | 591.40 | 642.50 | 642.50 | 1.47% | 84,674 |
| Jul 10, 2026 | 606.00 | 651.30 | 606.00 | 633.20 | 633.20 | 4.92% | 42,080 |
| Jul 9, 2026 | 607.40 | 621.00 | 593.00 | 603.50 | 603.50 | -0.64% | 26,244 |
| Jul 8, 2026 | 617.80 | 625.00 | 590.50 | 607.40 | 607.40 | -1.68% | 16,276 |
| Jul 7, 2026 | 633.20 | 627.70 | 600.00 | 617.80 | 617.80 | -2.43% | 56,822 |
| Jul 6, 2026 | 586.70 | 639.30 | 586.70 | 633.20 | 633.20 | 7.93% | 44,667 |
| Jul 3, 2026 | 595.40 | 595.40 | 580.20 | 586.70 | 586.70 | -1.46% | 12,195 |
| Jul 2, 2026 | 612.70 | 612.70 | 588.60 | 595.40 | 595.40 | -2.82% | 21,551 |
| Jul 1, 2026 | 596.30 | 628.00 | 596.20 | 612.70 | 612.70 | 2.75% | 33,789 |
| Jun 30, 2026 | 586.90 | 610.10 | 586.90 | 596.30 | 596.30 | 1.60% | 33,724 |
| Jun 29, 2026 | 568.90 | 608.70 | 568.90 | 586.90 | 586.90 | 3.16% | 28,936 |
| Jun 26, 2026 | 586.30 | 589.70 | 555.00 | 568.90 | 568.90 | -2.97% | 61,681 |
| Jun 25, 2026 | 609.00 | 642.90 | 580.00 | 586.30 | 586.30 | -4.67% | 141,573 |
| Jun 24, 2026 | 639.80 | 641.90 | 608.00 | 615.00 | 615.00 | -1.32% | 47,619 |
| Jun 23, 2026 | 666.00 | 666.00 | 621.50 | 623.20 | 623.20 | -6.43% | 44,272 |
| Jun 22, 2026 | 651.50 | 678.90 | 630.00 | 666.00 | 666.00 | 2.23% | 38,990 |
| Jun 19, 2026 | 635.10 | 668.80 | 635.10 | 651.50 | 651.50 | 2.58% | 40,179 |
| Jun 18, 2026 | 668.80 | 686.90 | 620.00 | 635.10 | 635.10 | -5.04% | 96,034 |
| Jun 17, 2026 | 732.50 | 743.80 | 665.00 | 668.80 | 668.80 | -8.70% | 164,354 |
| Jun 16, 2026 | 665.70 | 745.50 | 664.10 | 732.50 | 732.50 | 10.03% | 404,307 |
| Jun 15, 2026 | 658.00 | 690.00 | 646.20 | 665.70 | 665.70 | 1.17% | 41,393 |
| Jun 12, 2026 | 621.00 | 665.00 | 621.00 | 658.00 | 658.00 | 4.63% | 64,544 |
| Jun 11, 2026 | 636.10 | 663.70 | 621.10 | 628.90 | 628.90 | -1.13% | 58,631 |
| Jun 10, 2026 | 680.50 | 704.00 | 631.00 | 636.10 | 636.10 | -6.52% | 129,476 |
| Jun 9, 2026 | 705.00 | 728.80 | 677.50 | 680.50 | 680.50 | 2.41% | 378,826 |
| Jun 8, 2026 | 627.00 | 689.00 | 608.00 | 664.50 | 664.50 | 2.20% | 304,320 |
| Jun 5, 2026 | 670.00 | 682.30 | 645.10 | 650.20 | 650.20 | -2.96% | 88,709 |
| Jun 4, 2026 | 669.10 | 680.00 | 605.00 | 670.00 | 670.00 | 0.13% | 287,313 |
| Jun 3, 2026 | 695.50 | 711.50 | 627.00 | 669.10 | 669.10 | -3.80% | 275,404 |
| Jun 2, 2026 | 661.00 | 718.40 | 633.00 | 695.50 | 695.50 | 4.07% | 430,251 |
| Jun 1, 2026 | 757.60 | 797.60 | 664.70 | 668.30 | 668.30 | -11.79% | 390,903 |
| May 29, 2026 | 800.00 | 824.00 | 735.00 | 757.60 | 757.60 | -4.14% | 334,492 |
| May 28, 2026 | 727.00 | 860.00 | 701.00 | 790.30 | 790.30 | 8.71% | 836,146 |