Airtouch Solar Ltd (TLV:ARTS)
Israel · Delayed Price · Currency is ILS · Price in ILA 54.60
-2.20 (-3.87%)
Oct 5, 2025, 3:49 PM IDT
Airtouch Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 56.80 | 56.80 | 53.00 | 54.60 | 54.60 | -3.87% | 30,487 |
| Sep 30, 2025 | 58.60 | 58.60 | 55.90 | 56.80 | 56.80 | -3.07% | 35,190 |
| Sep 29, 2025 | 58.30 | 59.00 | 58.30 | 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 25, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 21, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,757 |
| Sep 18, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 17, 2025 | 56.60 | 57.00 | 56.60 | 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 | 64.90 | 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 | 62.50 | 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 | 50.50 | 54.10 | 54.10 | 7.13% | 75,364 |
| Aug 31, 2025 | 52.00 | 52.20 | 50.20 | 50.50 | 50.50 | -2.32% | 38,211 |
| Aug 28, 2025 | 54.40 | 54.60 | 50.00 | 51.70 | 51.70 | -7.18% | 79,574 |
| Aug 27, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.20% | 49,300 |
| Aug 26, 2025 | 54.40 | 54.70 | 54.40 | 54.50 | 54.50 | 0.18% | 32,921 |
| Aug 25, 2025 | 53.20 | 54.50 | 53.20 | 54.40 | 54.40 | - | 19,824 |
| Aug 24, 2025 | 53.00 | 55.10 | 53.00 | 54.40 | 54.40 | 2.64% | 38,381 |
| Aug 21, 2025 | 55.70 | 55.70 | 52.30 | 53.00 | 53.00 | -4.85% | 34,448 |
| Aug 20, 2025 | 56.50 | 57.80 | 54.20 | 55.70 | 55.70 | -1.42% | 27,176 |
| Aug 19, 2025 | 58.00 | 58.00 | 56.40 | 56.50 | 56.50 | -2.59% | 32,832 |
| Aug 18, 2025 | 57.90 | 58.10 | 56.70 | 58.00 | 58.00 | 0.17% | 39,591 |
| Aug 17, 2025 | 57.30 | 57.90 | 57.30 | 57.90 | 57.90 | 1.05% | 10,855 |
| Aug 14, 2025 | 59.60 | 59.60 | 57.00 | 57.30 | 57.30 | -3.21% | 54,991 |
| Aug 13, 2025 | 61.00 | 61.00 | 58.70 | 59.20 | 59.20 | -3.11% | 11,331 |
| Aug 12, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | - |
| Aug 11, 2025 | 61.80 | 62.30 | 59.50 | 61.10 | 61.10 | -1.13% | 49,355 |
| Aug 10, 2025 | 61.50 | 64.00 | 61.40 | 61.80 | 61.80 | 5.64% | 159,252 |
| Aug 7, 2025 | 59.80 | 60.00 | 57.80 | 58.50 | 58.50 | -2.17% | 48,369 |
| Aug 6, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Aug 5, 2025 | 62.20 | 62.20 | 58.90 | 59.80 | 59.80 | -3.86% | 22,111 |
| Aug 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 12,350 |
| Jul 31, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 30, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 29, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 28, 2025 | 61.60 | 62.40 | 61.60 | 62.20 | 62.20 | 3.32% | 15,031 |
| Jul 27, 2025 | 58.70 | 63.50 | 58.70 | 60.20 | 60.20 | 2.56% | 11,620 |
| Jul 24, 2025 | 60.60 | 61.00 | 58.40 | 58.70 | 58.70 | -3.14% | 44,976 |
| Jul 23, 2025 | 60.90 | 61.20 | 58.40 | 60.60 | 60.60 | -0.49% | 11,560 |
| Jul 22, 2025 | 60.00 | 63.00 | 59.60 | 60.90 | 60.90 | 1.33% | 17,126 |
| Jul 21, 2025 | 60.70 | 60.70 | 58.50 | 60.10 | 60.10 | -0.99% | 35,932 |
| Jul 20, 2025 | 59.10 | 63.90 | 58.00 | 60.70 | 60.70 | 2.71% | 32,362 |