Airtouch Solar Ltd (TLV:ARTS)
Israel · Delayed Price · Currency is ILS · Price in ILA 45.70
-0.50 (-1.08%)
At close: Nov 27, 2025
Airtouch Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 46.20 | 44.90 | 44.90 | 45.70 | 45.70 | -1.08% | 1,500 |
| Nov 26, 2025 | 47.30 | 47.50 | 45.90 | 46.20 | 46.20 | -2.33% | 6,360 |
| Nov 25, 2025 | 44.20 | 49.50 | 44.60 | 47.30 | 47.30 | 7.01% | 48,915 |
| Nov 24, 2025 | 42.50 | 47.60 | 43.20 | 44.20 | 44.20 | 4.00% | 64,554 |
| Nov 23, 2025 | 43.40 | 42.50 | 42.50 | 42.50 | 42.50 | -2.07% | 45,294 |
| Nov 20, 2025 | 42.90 | 47.20 | 41.80 | 43.40 | 43.40 | 1.17% | 53,535 |
| Nov 19, 2025 | 42.60 | 43.00 | 42.60 | 42.90 | 42.90 | 0.70% | 6,960 |
| Nov 18, 2025 | 46.60 | 45.00 | 40.80 | 42.60 | 42.60 | -8.58% | 102,045 |
| Nov 16, 2025 | 45.70 | 45.70 | 45.70 | 46.60 | 46.60 | -0.21% | 461 |
| Nov 13, 2025 | 48.30 | 47.50 | 46.40 | 46.70 | 46.70 | -3.31% | 34,373 |
| Nov 12, 2025 | 48.40 | 54.80 | 47.50 | 48.30 | 48.30 | 2.77% | 248,691 |
| Nov 11, 2025 | 50.00 | 51.20 | 47.00 | 47.00 | 47.00 | -6.00% | 110,971 |
| Nov 10, 2025 | 47.10 | 51.50 | 47.90 | 50.00 | 50.00 | 6.16% | 14,434 |
| Nov 9, 2025 | 51.00 | 51.40 | 45.10 | 47.10 | 47.10 | -7.65% | 45,240 |
| Nov 6, 2025 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | - | 1,995 |
| Nov 5, 2025 | 53.00 | 52.10 | 50.90 | 51.00 | 51.00 | -3.77% | 12,267 |
| Nov 4, 2025 | 54.50 | 53.30 | 52.10 | 53.00 | 53.00 | -2.75% | 17,247 |
| Nov 3, 2025 | 53.80 | 55.00 | 54.00 | 54.50 | 54.50 | 1.30% | 16,619 |
| Nov 2, 2025 | 52.00 | 55.00 | 52.30 | 53.80 | 53.80 | 3.46% | 7,769 |
| Oct 30, 2025 | 50.30 | 53.00 | 50.30 | 52.00 | 52.00 | 5.26% | 121,048 |
| Oct 29, 2025 | 48.80 | 51.80 | 48.80 | 49.40 | 49.40 | 3.56% | 23,841 |
| Oct 28, 2025 | 46.50 | 49.50 | 46.70 | 47.70 | 47.70 | 2.58% | 23,672 |
| Oct 27, 2025 | 48.30 | 47.50 | 45.80 | 46.50 | 46.50 | -3.73% | 58,575 |
| Oct 26, 2025 | 49.40 | 48.50 | 47.30 | 48.30 | 48.30 | -2.23% | 41,190 |
| Oct 23, 2025 | 50.00 | 48.90 | 48.90 | 49.40 | 49.40 | -1.20% | 2,000 |
| Oct 21, 2025 | 50.70 | 49.70 | 49.70 | 50.00 | 50.00 | -1.38% | 2,347 |
| Oct 20, 2025 | 51.50 | 52.00 | 50.40 | 50.70 | 50.70 | -1.55% | 38,247 |
| Oct 16, 2025 | 53.90 | 53.90 | 49.00 | 51.50 | 51.50 | -4.45% | 22,909 |
| Oct 15, 2025 | 51.00 | 56.00 | 51.80 | 53.90 | 53.90 | 5.69% | 40,333 |
| Oct 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.20% | 74,041 |
| Oct 9, 2025 | 53.70 | 53.20 | 49.10 | 50.90 | 50.90 | -5.21% | 72,559 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.70 | 53.70 | 53.70 | -1.65% | 2,736 |
| Oct 5, 2025 | 56.80 | 56.80 | 53.00 | 54.60 | 54.60 | -3.87% | 30,487 |
| Sep 30, 2025 | 58.60 | 57.30 | 55.90 | 56.80 | 56.80 | -3.07% | 35,190 |
| Sep 29, 2025 | 58.30 | 59.00 | 58.40 | 58.60 | 58.60 | 0.51% | 5,414 |
| Sep 28, 2025 | 56.90 | 61.00 | 56.90 | 58.30 | 58.30 | 2.46% | 18,525 |
| Sep 21, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,757 |
| Sep 17, 2025 | 56.60 | 57.00 | 56.90 | 56.90 | 56.90 | 0.53% | 8,007 |
| Sep 16, 2025 | 60.30 | 65.10 | 55.30 | 56.60 | 56.60 | -4.39% | 42,785 |
| Sep 15, 2025 | 60.20 | 60.50 | 57.70 | 59.20 | 59.20 | -1.66% | 46,465 |
| Sep 14, 2025 | 62.50 | 63.50 | 59.20 | 60.20 | 60.20 | -3.68% | 34,225 |
| Sep 11, 2025 | 64.90 | 64.70 | 61.50 | 62.50 | 62.50 | -3.70% | 33,976 |
| Sep 10, 2025 | 65.30 | 66.50 | 62.40 | 64.90 | 64.90 | 1.56% | 26,639 |
| Sep 9, 2025 | 62.50 | 65.00 | 63.50 | 63.90 | 63.90 | 2.24% | 128,631 |
| Sep 8, 2025 | 63.10 | 65.10 | 59.80 | 62.50 | 62.50 | -0.95% | 39,467 |
| Sep 7, 2025 | 64.70 | 65.00 | 59.90 | 63.10 | 63.10 | -2.47% | 137,252 |
| Sep 4, 2025 | 65.00 | 70.00 | 63.10 | 64.70 | 64.70 | 6.94% | 162,542 |
| Sep 3, 2025 | 61.30 | 62.00 | 60.00 | 60.50 | 60.50 | 1.00% | 69,218 |
| Sep 2, 2025 | 54.10 | 63.00 | 53.60 | 59.90 | 59.90 | 10.72% | 319,627 |
| Sep 1, 2025 | 50.50 | 56.00 | 51.50 | 54.10 | 54.10 | 7.13% | 75,364 |