Aryt Industries Ltd. (TLV:ARYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,732.00
+181.00 (3.98%)
Apr 3, 2026, 1:46 PM IDT
Aryt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,600.00 | 4,749.00 | 4,600.00 | 4,732.00 | 4,732.00 | 3.98% | 226,388 |
| Mar 31, 2026 | 4,511.00 | 4,606.00 | 4,320.00 | 4,551.00 | 4,551.00 | 0.02% | 592,950 |
| Mar 30, 2026 | 4,650.00 | 4,651.00 | 4,444.00 | 4,550.00 | 4,550.00 | -3.23% | 765,864 |
| Mar 27, 2026 | 4,837.00 | 4,953.00 | 4,643.00 | 4,702.00 | 4,702.00 | -4.91% | 295,387 |
| Mar 26, 2026 | 4,950.00 | 5,142.00 | 4,711.00 | 4,945.00 | 4,945.00 | 0.61% | 862,532 |
| Mar 25, 2026 | 4,950.00 | 5,000.00 | 4,800.00 | 4,915.00 | 4,915.00 | -0.57% | 322,941 |
| Mar 24, 2026 | 4,931.00 | 5,035.00 | 4,740.00 | 4,943.00 | 4,943.00 | 0.24% | 379,729 |
| Mar 23, 2026 | 5,088.00 | 5,185.00 | 4,931.00 | 4,931.00 | 4,931.00 | -3.12% | 680,233 |
| Mar 20, 2026 | 5,204.00 | 5,316.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.28% | 1,979,586 |
| Mar 19, 2026 | 5,350.00 | 5,350.00 | 5,110.00 | 5,156.00 | 5,156.00 | -3.63% | 547,368 |
| Mar 18, 2026 | 5,345.00 | 5,422.00 | 5,207.00 | 5,350.00 | 5,350.00 | 0.17% | 498,591 |
| Mar 17, 2026 | 5,300.00 | 5,390.00 | 5,126.00 | 5,341.00 | 5,341.00 | 0.47% | 583,136 |
| Mar 16, 2026 | 5,350.00 | 5,450.00 | 5,049.00 | 5,316.00 | 5,316.00 | -0.54% | 742,692 |
| Mar 13, 2026 | 5,311.00 | 5,498.00 | 5,208.00 | 5,345.00 | 5,345.00 | 0.64% | 238,150 |
| Mar 12, 2026 | 5,467.00 | 5,559.00 | 5,300.00 | 5,311.00 | 5,311.00 | -2.82% | 468,707 |
| Mar 11, 2026 | 5,700.00 | 5,755.00 | 5,105.00 | 5,465.00 | 5,465.00 | -3.62% | 773,470 |
| Mar 10, 2026 | 6,240.00 | 6,294.00 | 5,521.00 | 5,670.00 | 5,670.00 | -8.07% | 662,604 |
| Mar 9, 2026 | 6,322.00 | 6,326.00 | 5,934.00 | 6,168.00 | 6,168.00 | -2.41% | 623,266 |
| Mar 6, 2026 | 6,383.00 | 6,538.00 | 6,286.00 | 6,320.00 | 6,320.00 | -0.97% | 346,368 |
| Mar 5, 2026 | 6,260.00 | 6,465.00 | 6,231.00 | 6,382.00 | 6,382.00 | 2.11% | 751,029 |
| Mar 4, 2026 | 6,392.00 | 6,690.00 | 6,140.00 | 6,250.00 | 6,250.00 | -1.33% | 963,370 |
| Mar 2, 2026 | 6,099.00 | 6,445.00 | 6,096.00 | 6,334.00 | 6,334.00 | 7.03% | 934,019 |
| Feb 27, 2026 | 5,899.00 | 6,045.00 | 5,611.00 | 5,918.00 | 5,918.00 | 0.32% | 451,201 |
| Feb 26, 2026 | 5,934.00 | 6,042.00 | 5,770.00 | 5,899.00 | 5,899.00 | -0.59% | 326,460 |
| Feb 25, 2026 | 5,989.00 | 6,051.00 | 5,815.00 | 5,934.00 | 5,934.00 | 0.99% | 503,860 |
| Feb 24, 2026 | 6,218.00 | 6,250.00 | 5,805.00 | 5,876.00 | 5,876.00 | -5.50% | 377,953 |
| Feb 23, 2026 | 6,165.00 | 6,218.00 | 6,013.00 | 6,218.00 | 6,218.00 | 0.83% | 321,550 |
| Feb 20, 2026 | 6,110.00 | 6,265.00 | 6,010.00 | 6,167.00 | 6,167.00 | 3.65% | 422,120 |
| Feb 19, 2026 | 5,992.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.73% | 456,189 |
| Feb 18, 2026 | 5,700.00 | 6,075.00 | 5,656.00 | 6,055.00 | 6,055.00 | -0.33% | 761,799 |
| Feb 17, 2026 | 5,966.00 | 6,101.00 | 5,920.00 | 6,075.00 | 6,075.00 | 2.53% | 321,104 |
| Feb 16, 2026 | 5,680.00 | 6,100.00 | 5,661.00 | 5,925.00 | 5,925.00 | 4.77% | 681,362 |
| Feb 13, 2026 | 5,714.00 | 5,825.00 | 5,400.00 | 5,655.00 | 5,655.00 | -1.03% | 261,820 |
| Feb 12, 2026 | 5,885.00 | 5,921.00 | 5,590.00 | 5,714.00 | 5,714.00 | -3.00% | 493,675 |
| Feb 11, 2026 | 6,010.00 | 6,097.00 | 5,874.00 | 5,891.00 | 5,891.00 | -2.00% | 225,447 |
| Feb 10, 2026 | 6,000.00 | 6,120.00 | 5,961.00 | 6,011.00 | 6,011.00 | 0.35% | 313,605 |
| Feb 9, 2026 | 6,020.00 | 6,228.00 | 5,950.00 | 5,990.00 | 5,990.00 | - | 463,832 |
| Feb 6, 2026 | 5,850.00 | 6,088.00 | 5,621.00 | 5,990.00 | 5,990.00 | 0.57% | 508,948 |
| Feb 5, 2026 | 6,251.00 | 6,252.00 | 5,956.00 | 5,956.00 | 5,956.00 | -5.43% | 1,596,954 |
| Feb 4, 2026 | 6,305.00 | 6,305.00 | 6,059.00 | 6,298.00 | 6,298.00 | -0.11% | 340,975 |
| Feb 3, 2026 | 6,370.00 | 6,480.00 | 6,260.00 | 6,305.00 | 6,305.00 | -0.03% | 564,672 |
| Feb 2, 2026 | 6,000.00 | 6,397.00 | 5,521.00 | 6,307.00 | 6,307.00 | 2.72% | 806,260 |
| Jan 30, 2026 | 6,649.00 | 6,759.00 | 5,950.00 | 6,140.00 | 6,140.00 | -7.66% | 701,931 |
| Jan 29, 2026 | 7,200.00 | 7,299.00 | 6,400.00 | 6,649.00 | 6,649.00 | -6.62% | 966,649 |
| Jan 28, 2026 | 7,069.00 | 7,120.00 | 6,950.00 | 7,120.00 | 7,120.00 | 1.02% | 711,424 |
| Jan 27, 2026 | 7,009.00 | 7,099.00 | 6,917.00 | 7,048.00 | 7,048.00 | 0.99% | 983,213 |
| Jan 26, 2026 | 6,910.00 | 6,984.00 | 6,720.00 | 6,979.00 | 6,979.00 | 4.48% | 1,359,414 |
| Jan 23, 2026 | 6,451.00 | 6,999.00 | 6,451.00 | 6,680.00 | 6,680.00 | 9.31% | 1,185,609 |
| Jan 22, 2026 | 6,050.00 | 6,179.00 | 5,980.00 | 6,111.00 | 6,111.00 | 1.01% | 494,553 |
| Jan 21, 2026 | 6,169.00 | 6,275.00 | 5,870.00 | 6,050.00 | 6,050.00 | -1.93% | 480,545 |