Airengy Tech Ltd (TLV:ARNG)
Israel · Delayed Price · Currency is ILS · Price in ILA 499.00
-8.10 (-1.60%)
At close: Apr 24, 2026
Airengy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 507.10 | 520.00 | 490.00 | 499.00 | 499.00 | -1.60% | 37,985 |
| Apr 23, 2026 | 535.00 | 535.00 | 496.10 | 507.10 | 507.10 | -1.13% | 27,449 |
| Apr 20, 2026 | 491.20 | 530.00 | 467.00 | 512.90 | 512.90 | 4.40% | 162,062 |
| Apr 17, 2026 | 507.00 | 510.10 | 461.90 | 491.30 | 491.30 | -0.14% | 191,329 |
| Apr 16, 2026 | 496.60 | 563.40 | 487.00 | 492.00 | 492.00 | -0.93% | 657,493 |
| Apr 15, 2026 | 498.00 | 515.00 | 490.00 | 496.60 | 496.60 | -1.55% | 62,262 |
| Apr 14, 2026 | 498.10 | 515.00 | 498.10 | 504.40 | 504.40 | 1.35% | 22,151 |
| Apr 13, 2026 | 521.30 | 529.90 | 490.90 | 497.70 | 497.70 | -4.53% | 50,424 |
| Apr 10, 2026 | 512.00 | 530.10 | 512.00 | 521.30 | 521.30 | 1.72% | 35,742 |
| Apr 9, 2026 | 542.10 | 544.90 | 510.00 | 512.50 | 512.50 | -5.46% | 72,697 |
| Apr 6, 2026 | 523.20 | 566.00 | 500.10 | 542.10 | 542.10 | 3.61% | 102,658 |
| Apr 3, 2026 | 546.70 | 570.00 | 515.00 | 523.20 | 523.20 | -4.30% | 88,852 |
| Mar 31, 2026 | 550.00 | 569.90 | 521.00 | 546.70 | 546.70 | -1.87% | 30,315 |
| Mar 30, 2026 | 548.70 | 578.00 | 500.00 | 557.10 | 557.10 | 1.53% | 102,092 |
| Mar 27, 2026 | 576.00 | 576.00 | 515.50 | 548.70 | 548.70 | -1.81% | 56,345 |
| Mar 26, 2026 | 568.30 | 577.90 | 555.00 | 558.80 | 558.80 | -1.67% | 36,593 |
| Mar 25, 2026 | 598.10 | 619.60 | 562.00 | 568.30 | 568.30 | -4.98% | 77,475 |
| Mar 24, 2026 | 616.80 | 641.40 | 584.00 | 598.10 | 598.10 | -3.03% | 74,914 |
| Mar 23, 2026 | 617.00 | 628.40 | 594.90 | 616.80 | 616.80 | -1.91% | 57,560 |
| Mar 20, 2026 | 642.10 | 650.00 | 605.00 | 628.80 | 628.80 | -0.06% | 117,556 |
| Mar 19, 2026 | 645.00 | 680.00 | 625.00 | 629.20 | 629.20 | 2.13% | 258,372 |
| Mar 18, 2026 | 638.60 | 655.00 | 610.00 | 616.10 | 616.10 | -3.52% | 196,812 |
| Mar 17, 2026 | 581.70 | 675.00 | 564.80 | 638.60 | 638.60 | 9.78% | 432,556 |
| Mar 16, 2026 | 646.90 | 646.90 | 580.00 | 581.70 | 581.70 | -5.92% | 109,468 |
| Mar 13, 2026 | 608.50 | 653.80 | 590.00 | 618.30 | 618.30 | 1.61% | 115,667 |
| Mar 12, 2026 | 615.90 | 696.90 | 601.10 | 608.50 | 608.50 | -1.20% | 399,166 |
| Mar 11, 2026 | 634.90 | 634.90 | 562.10 | 615.90 | 615.90 | -1.35% | 224,860 |
| Mar 10, 2026 | 550.20 | 639.90 | 550.20 | 624.30 | 624.30 | 13.47% | 369,318 |
| Mar 9, 2026 | 612.00 | 612.00 | 546.60 | 550.20 | 550.20 | -12.76% | 404,106 |
| Mar 6, 2026 | 638.80 | 675.00 | 627.00 | 630.70 | 630.70 | -1.27% | 109,908 |
| Mar 5, 2026 | 639.00 | 675.00 | 630.00 | 638.80 | 638.80 | -3.05% | 281,241 |
| Mar 4, 2026 | 680.90 | 699.60 | 653.00 | 658.90 | 658.90 | -3.23% | 116,613 |
| Mar 2, 2026 | 657.60 | 740.00 | 657.60 | 680.90 | 680.90 | 3.54% | 329,006 |
| Feb 27, 2026 | 718.00 | 718.00 | 640.00 | 657.60 | 657.60 | -5.84% | 128,915 |
| Feb 26, 2026 | 716.40 | 719.40 | 666.00 | 698.40 | 698.40 | -2.51% | 181,289 |
| Feb 25, 2026 | 723.30 | 756.90 | 650.00 | 716.40 | 716.40 | -0.95% | 567,267 |
| Feb 24, 2026 | 832.30 | 850.00 | 660.30 | 723.30 | 723.30 | -13.10% | 758,042 |
| Feb 23, 2026 | 963.90 | 978.00 | 807.20 | 832.30 | 832.30 | -12.39% | 468,749 |
| Feb 20, 2026 | 919.00 | 975.00 | 900.00 | 950.00 | 950.00 | 3.37% | 173,433 |
| Feb 19, 2026 | 935.00 | 980.00 | 887.20 | 919.00 | 919.00 | -1.71% | 467,494 |
| Feb 18, 2026 | 1,067.00 | 1,083.00 | 913.30 | 935.00 | 935.00 | -11.46% | 1,119,634 |
| Feb 17, 2026 | 1,073.00 | 1,147.00 | 980.20 | 1,056.00 | 1,056.00 | 1.44% | 577,749 |
| Feb 16, 2026 | 963.40 | 1,050.00 | 952.70 | 1,041.00 | 1,041.00 | 8.05% | 486,081 |
| Feb 13, 2026 | 883.00 | 976.00 | 835.00 | 963.40 | 963.40 | 7.40% | 257,350 |
| Feb 12, 2026 | 850.00 | 922.00 | 814.50 | 897.00 | 897.00 | 4.96% | 644,978 |
| Feb 11, 2026 | 846.80 | 859.00 | 786.00 | 854.60 | 854.60 | 0.92% | 236,776 |
| Feb 10, 2026 | 825.00 | 868.30 | 802.00 | 846.80 | 846.80 | 5.88% | 616,570 |
| Feb 9, 2026 | 744.00 | 827.50 | 744.00 | 799.80 | 799.80 | 8.08% | 524,421 |
| Feb 6, 2026 | 678.00 | 740.00 | 620.00 | 740.00 | 740.00 | 12.12% | 467,990 |
| Feb 5, 2026 | 802.40 | 802.40 | 660.00 | 660.00 | 660.00 | -17.75% | 407,638 |