Airengy Tech Ltd (TLV:ARNG)
Israel · Delayed Price · Currency is ILS · Price in ILA 650.20
-19.80 (-2.96%)
At close: Jun 5, 2026
Airengy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 700.00 | 790.00 | 670.00 | 727.00 | 727.00 | 27.70% | 1,139,033 |
| May 26, 2026 | 600.00 | 629.00 | 564.10 | 569.30 | 569.30 | -5.12% | 106,194 |
| May 25, 2026 | 505.00 | 600.00 | 490.10 | 600.00 | 600.00 | 24.38% | 291,290 |
| May 20, 2026 | 496.40 | 505.00 | 480.00 | 482.40 | 482.40 | -2.82% | 72,830 |
| May 19, 2026 | 495.00 | 529.70 | 480.50 | 496.40 | 496.40 | 0.26% | 85,082 |
| May 18, 2026 | 517.60 | 517.70 | 477.00 | 495.10 | 495.10 | -6.14% | 117,851 |
| May 15, 2026 | 563.00 | 552.00 | 518.50 | 527.50 | 527.50 | -6.31% | 63,506 |
| May 14, 2026 | 576.10 | 581.20 | 550.00 | 563.00 | 563.00 | -2.27% | 37,055 |
| May 13, 2026 | 599.00 | 633.00 | 571.10 | 576.10 | 576.10 | -2.16% | 131,408 |
| May 12, 2026 | 620.00 | 623.00 | 583.00 | 588.80 | 588.80 | -5.87% | 200,063 |
| May 11, 2026 | 662.30 | 678.00 | 615.00 | 625.50 | 625.50 | -5.56% | 99,414 |
| May 8, 2026 | 625.00 | 669.00 | 610.00 | 662.30 | 662.30 | 7.69% | 111,201 |
| May 7, 2026 | 586.00 | 615.00 | 578.00 | 615.00 | 615.00 | 4.95% | 81,653 |
| May 6, 2026 | 604.00 | 656.00 | 579.20 | 586.00 | 586.00 | -3.09% | 356,275 |
| May 5, 2026 | 587.40 | 629.60 | 561.40 | 604.70 | 604.70 | 2.95% | 231,065 |
| May 4, 2026 | 580.00 | 599.00 | 543.00 | 587.40 | 587.40 | 1.28% | 152,658 |
| May 1, 2026 | 613.20 | 631.90 | 573.00 | 580.00 | 580.00 | -5.41% | 48,497 |
| Apr 30, 2026 | 582.80 | 634.00 | 565.00 | 613.20 | 613.20 | 5.22% | 239,751 |
| Apr 29, 2026 | 460.00 | 591.50 | 460.00 | 582.80 | 582.80 | 25.93% | 246,157 |
| Apr 28, 2026 | 473.30 | 475.00 | 445.00 | 462.80 | 462.80 | -2.22% | 68,310 |
| Apr 27, 2026 | 499.00 | 499.00 | 459.60 | 473.30 | 473.30 | -5.15% | 67,002 |
| 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 |