Airengy Tech Ltd (TLV:ARNG)
Israel · Delayed Price · Currency is ILS · Price in ILA 669.80
-42.10 (-5.91%)
At close: Oct 5, 2026
Airengy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 669.80 | 682.00 | 640.00 | 673.70 | 673.70 | 0.58% | 78,954 |
| Oct 5, 2026 | 711.90 | 724.00 | 660.00 | 669.80 | 669.80 | -5.91% | 167,585 |
| Oct 1, 2026 | 716.00 | 729.90 | 695.00 | 711.90 | 711.90 | 1.05% | 82,813 |
| Sep 30, 2026 | 701.90 | 716.00 | 688.40 | 704.50 | 704.50 | 0.37% | 25,596 |
| Sep 29, 2026 | 719.20 | 738.90 | 692.90 | 701.90 | 701.90 | -2.41% | 161,433 |
| Sep 28, 2026 | 700.20 | 741.20 | 672.20 | 719.20 | 719.20 | 1.68% | 47,140 |
| Sep 24, 2026 | 758.00 | 773.00 | 698.00 | 707.30 | 707.30 | -6.68% | 169,983 |
| Sep 23, 2026 | 705.50 | 775.00 | 690.00 | 757.90 | 757.90 | 7.43% | 279,753 |
| Sep 22, 2026 | 688.00 | 730.00 | 660.00 | 705.50 | 705.50 | 8.07% | 259,388 |
| Sep 17, 2026 | 614.00 | 675.00 | 604.00 | 652.80 | 652.80 | 11.21% | 324,610 |
| Sep 16, 2026 | 605.30 | 616.50 | 585.00 | 587.00 | 587.00 | -3.02% | 55,200 |
| Sep 15, 2026 | 617.30 | 627.90 | 592.00 | 605.30 | 605.30 | -1.94% | 53,847 |
| Sep 14, 2026 | 593.20 | 637.00 | 593.20 | 617.30 | 617.30 | 4.06% | 149,164 |
| Sep 10, 2026 | 630.00 | 648.50 | 584.20 | 593.20 | 593.20 | -6.08% | 107,430 |
| Sep 9, 2026 | 658.30 | 662.50 | 627.00 | 631.60 | 631.60 | -4.06% | 45,218 |
| Sep 8, 2026 | 669.20 | 680.00 | 650.20 | 658.30 | 658.30 | -1.63% | 54,278 |
| Sep 7, 2026 | 625.00 | 677.30 | 618.10 | 669.20 | 669.20 | 13.46% | 253,023 |
| Sep 4, 2026 | 593.60 | 599.80 | 577.00 | 589.80 | 589.80 | -0.64% | 4,889 |
| Sep 3, 2026 | 585.00 | 612.40 | 585.00 | 593.60 | 593.60 | -1.46% | 2,080 |
| Sep 2, 2026 | 602.10 | 610.70 | 598.00 | 602.40 | 602.40 | 0.05% | 23,559 |
| Sep 1, 2026 | 596.60 | 628.90 | 590.00 | 602.10 | 602.10 | 0.92% | 101,798 |
| Aug 31, 2026 | 599.00 | 620.00 | 577.00 | 596.60 | 596.60 | 8.41% | 141,932 |
| Aug 28, 2026 | 550.00 | 564.40 | 528.10 | 550.30 | 550.30 | 2.82% | 45,509 |
| 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 |