Airtouch Solar Ltd (TLV:ARTS)
Israel · Delayed Price · Currency is ILS · Price in ILA 31.60
-1.70 (-5.11%)
Jun 4, 2026, 5:24 PM IDT
Airtouch Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 34.10 | 35.40 | 32.00 | 33.30 | 33.30 | -2.35% | 261,581 |
| Jun 2, 2026 | 37.90 | 41.80 | 32.40 | 34.10 | 34.10 | -1.73% | 971,386 |
| Jun 1, 2026 | 35.60 | 35.80 | 32.50 | 34.70 | 34.70 | -2.53% | 105,891 |
| May 29, 2026 | 35.90 | 35.70 | 35.00 | 35.60 | 35.60 | -0.84% | 3,895 |
| May 28, 2026 | 37.00 | 37.90 | 33.00 | 35.90 | 35.90 | -2.97% | 75,783 |
| May 27, 2026 | 32.20 | 38.60 | 32.20 | 37.00 | 37.00 | 14.91% | 333,311 |
| May 26, 2026 | 35.30 | 33.90 | 32.00 | 32.20 | 32.20 | -8.78% | 317,170 |
| May 25, 2026 | 37.60 | 37.90 | 33.50 | 35.30 | 35.30 | -6.12% | 512,398 |
| May 20, 2026 | 44.40 | 48.00 | 36.10 | 37.60 | 37.60 | -13.36% | 857,822 |
| May 19, 2026 | 35.50 | 46.00 | 34.00 | 43.40 | 43.40 | 35.20% | 3,142,955 |
| May 18, 2026 | 33.50 | 38.00 | 31.00 | 32.10 | 32.10 | 17.58% | 1,498,558 |
| May 15, 2026 | 26.50 | 27.50 | 27.10 | 27.30 | 27.30 | 3.02% | 7,820 |
| May 14, 2026 | 26.90 | 27.40 | 25.70 | 26.50 | 26.50 | -1.49% | 92,231 |
| May 13, 2026 | 27.70 | 27.80 | 26.80 | 26.90 | 26.90 | -2.89% | 18,000 |
| May 12, 2026 | 29.00 | 29.00 | 27.00 | 27.70 | 27.70 | -2.46% | 11,728 |
| May 11, 2026 | 27.40 | 29.00 | 26.50 | 28.40 | 28.40 | 3.65% | 92,123 |
| May 8, 2026 | 28.00 | 28.00 | 26.80 | 27.40 | 27.40 | -2.49% | 14,820 |
| May 7, 2026 | 28.10 | 28.10 | 27.20 | 28.10 | 28.10 | - | 11 |
| May 6, 2026 | 29.00 | 29.80 | 26.80 | 28.10 | 28.10 | 8.08% | 114,380 |
| May 5, 2026 | 26.80 | 26.80 | 25.70 | 26.00 | 26.00 | -2.99% | 43,594 |
| May 4, 2026 | 27.00 | 29.40 | 26.40 | 26.80 | 26.80 | -0.74% | 130,237 |
| May 1, 2026 | 27.10 | 27.20 | 26.30 | 27.00 | 27.00 | -0.37% | 12,873 |
| Apr 30, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 7,605 |
| Apr 29, 2026 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -1.10% | 32,220 |
| Apr 28, 2026 | 28.40 | 28.40 | 26.90 | 27.30 | 27.30 | -3.19% | 70,732 |
| Apr 27, 2026 | 27.90 | 28.60 | 27.90 | 28.20 | 28.20 | 1.44% | 31,126 |
| Apr 24, 2026 | 28.60 | 28.60 | 27.70 | 27.80 | 27.80 | -2.80% | 39,601 |
| Apr 23, 2026 | 31.90 | 31.90 | 28.10 | 28.60 | 28.60 | -8.63% | 131,214 |
| Apr 20, 2026 | 31.30 | 31.70 | 30.70 | 31.30 | 31.30 | - | 14,593 |
| Apr 17, 2026 | 30.90 | 32.00 | 30.90 | 31.30 | 31.30 | 2.62% | 45,597 |
| Apr 16, 2026 | 30.30 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% | 17,680 |
| Apr 15, 2026 | 30.40 | 30.40 | 30.40 | 30.30 | 30.30 | 0.33% | 4,600 |
| Apr 14, 2026 | 30.70 | 33.00 | 29.70 | 30.20 | 30.20 | -0.98% | 321,470 |
| Apr 13, 2026 | 30.60 | 32.60 | 29.90 | 30.50 | 30.50 | -0.33% | 43,273 |
| Apr 9, 2026 | 30.00 | 30.60 | 30.50 | 30.60 | 30.60 | 2.00% | 29,758 |
| Apr 6, 2026 | 31.00 | 31.00 | 29.20 | 30.00 | 30.00 | -2.28% | 109,460 |
| Apr 3, 2026 | 30.60 | 31.50 | 30.00 | 30.70 | 30.70 | 0.99% | 30,500 |
| Mar 31, 2026 | 30.80 | 31.50 | 29.00 | 30.40 | 30.40 | 1.00% | 146,872 |
| Mar 30, 2026 | 29.10 | 31.70 | 28.80 | 30.10 | 30.10 | 3.44% | 11,973 |
| Mar 27, 2026 | 28.20 | 30.20 | 28.20 | 29.10 | 29.10 | 2.83% | 36,760 |
| Mar 26, 2026 | 30.20 | 30.20 | 27.50 | 28.30 | 28.30 | -5.98% | 173,102 |
| Mar 25, 2026 | 31.20 | 31.20 | 30.00 | 30.10 | 30.10 | -2.59% | 24,010 |
| Mar 24, 2026 | 29.50 | 32.30 | 28.80 | 30.90 | 30.90 | 4.75% | 158,766 |
| Mar 23, 2026 | 29.90 | 29.90 | 28.60 | 29.50 | 29.50 | -1.01% | 4,000 |
| Mar 20, 2026 | 30.30 | 30.30 | 29.10 | 29.80 | 29.80 | -1.65% | 8,909 |
| Mar 19, 2026 | 30.10 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | 38,271 |
| Mar 18, 2026 | 30.60 | 30.80 | 29.70 | 30.10 | 30.10 | -1.63% | 38,154 |
| Mar 17, 2026 | 32.20 | 32.20 | 29.70 | 30.60 | 30.60 | -4.97% | 60,550 |
| Mar 16, 2026 | 34.70 | 37.10 | 31.90 | 32.20 | 32.20 | 3.87% | 451,327 |
| Mar 13, 2026 | 28.30 | 35.00 | 28.30 | 31.00 | 31.00 | 9.54% | 285,874 |