Airengy Tech Ltd (TLV:ARNG)
Israel · Delayed Price · Currency is ILS · Price in ILA 535.20
+10.50 (2.00%)
At close: Aug 27, 2026
Airengy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 524.70 | 547.00 | 500.90 | 535.20 | 535.20 | 2.00% | 71,482 |
| Aug 26, 2026 | 559.90 | 559.90 | 519.00 | 524.70 | 524.70 | -2.16% | 18,178 |
| Aug 25, 2026 | 559.60 | 559.60 | 512.00 | 536.30 | 536.30 | -4.16% | 10,377 |
| Aug 24, 2026 | 501.20 | 580.00 | 501.20 | 559.60 | 559.60 | 11.65% | 131,729 |
| Aug 21, 2026 | 489.60 | 518.90 | 488.70 | 501.20 | 501.20 | 2.37% | 9,724 |
| Aug 20, 2026 | 506.10 | 506.00 | 489.00 | 489.60 | 489.60 | -3.26% | 34,935 |
| Aug 19, 2026 | 514.50 | 527.00 | 503.50 | 506.10 | 506.10 | -1.63% | 41,825 |
| Aug 18, 2026 | 564.70 | 561.10 | 499.00 | 514.50 | 514.50 | -8.89% | 106,218 |
| Aug 17, 2026 | 577.10 | 599.50 | 555.00 | 564.70 | 564.70 | -2.15% | 30,176 |
| Aug 14, 2026 | 590.00 | 599.80 | 568.30 | 577.10 | 577.10 | -1.57% | 23,613 |
| Aug 13, 2026 | 580.50 | 607.70 | 566.30 | 586.30 | 586.30 | 1.00% | 17,386 |
| Aug 12, 2026 | 591.10 | 591.10 | 570.10 | 580.50 | 580.50 | -1.79% | 34,771 |
| Aug 11, 2026 | 604.80 | 619.90 | 584.00 | 591.10 | 591.10 | -2.27% | 20,946 |
| Aug 10, 2026 | 647.90 | 647.90 | 600.90 | 604.80 | 604.80 | -2.86% | 16,015 |
| Aug 7, 2026 | 600.00 | 630.00 | 600.00 | 622.60 | 622.60 | 3.77% | 44,983 |
| 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 |