Skip to main content
logo
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,850.00
+128.00 (3.44%)
Aug 25, 2025, 6:25 PM IDT

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20253,798.003,850.003,740.003,850.003,850.003.44%472,798
Aug 24, 20253,633.003,740.003,633.003,722.003,722.002.51%181,968
Aug 21, 20253,535.003,643.003,505.003,631.003,631.002.60%308,889
Aug 20, 20253,581.003,581.003,389.003,539.003,539.00-1.17%775,605
Aug 19, 20253,852.003,874.003,501.003,581.003,581.00-7.04%1,202,969
Aug 18, 20253,760.003,884.003,752.003,852.003,852.003.02%497,956
Aug 17, 20253,597.003,744.003,590.003,739.003,739.004.30%323,535
Aug 14, 20253,450.003,619.003,450.003,585.003,585.004.00%522,383
Aug 13, 20253,250.003,447.003,250.003,447.003,447.006.22%708,702
Aug 12, 20253,316.003,413.003,240.003,245.003,245.00-2.14%265,066
Aug 11, 20253,330.003,346.003,200.003,316.003,316.00-1.31%359,313
Aug 10, 20253,400.003,400.003,131.003,360.003,360.00-2.52%525,438
Aug 7, 20253,429.003,447.003,190.003,447.003,447.000.35%2,183,970
Aug 6, 20253,470.003,470.003,400.003,435.003,435.00-0.98%1,084,506
Aug 5, 20253,400.003,479.003,379.003,469.003,469.002.03%879,284
Aug 4, 20253,390.003,427.003,340.003,400.003,400.001.07%846,839
Jul 31, 20253,350.003,391.003,293.003,364.003,364.002.56%847,956
Jul 30, 20253,223.003,365.003,223.003,280.003,280.002.24%922,751
Jul 29, 20253,189.003,230.003,101.003,208.003,208.000.60%767,157
Jul 28, 20253,156.003,223.003,050.003,189.003,189.00-0.25%664,911
Jul 27, 20253,150.003,278.003,135.003,197.003,197.002.01%705,481
Jul 24, 20253,085.003,225.003,042.003,134.003,134.001.56%1,143,591
Jul 23, 20252,945.003,112.002,940.003,086.003,086.005.72%872,668
Jul 22, 20252,900.002,980.002,848.002,919.002,919.000.52%837,343
Jul 21, 20252,810.002,910.002,810.002,904.002,904.003.38%777,949
Jul 20, 20252,780.002,819.002,750.002,809.002,809.002.15%510,885
Jul 17, 20252,627.002,781.002,625.002,750.002,750.004.60%709,253
Jul 16, 20252,551.002,629.002,551.002,629.002,629.002.18%307,330
Jul 15, 20252,584.002,630.002,550.002,573.002,573.00-0.43%419,514
Jul 14, 20252,558.002,593.002,435.002,584.002,584.001.29%391,425
Jul 13, 20252,530.002,626.002,530.002,551.002,551.001.03%439,297
Jul 10, 20252,418.002,541.002,398.002,525.002,525.004.43%729,289
Jul 9, 20252,310.002,434.002,310.002,418.002,418.004.68%539,318
Jul 8, 20252,230.002,342.002,197.002,310.002,310.002.67%718,111
Jul 7, 20252,134.002,250.002,134.002,250.002,250.005.44%740,924
Jul 6, 20252,043.002,135.002,021.002,134.002,134.003.79%299,023
Jul 3, 20252,076.002,076.002,021.002,056.002,056.00-0.96%369,289
Jul 2, 20252,125.002,125.002,048.002,076.002,076.00-2.58%344,739
Jul 1, 20252,040.002,165.002,040.002,131.002,131.004.46%446,094
Jun 30, 20252,060.002,090.002,014.002,040.002,040.00-1.02%342,244
Jun 29, 20252,070.002,090.002,000.002,061.002,061.00-0.39%530,081
Jun 26, 20252,131.002,149.002,049.002,069.002,069.00-2.91%339,208
Jun 25, 20251,999.002,146.001,962.002,131.002,131.006.02%1,050,944
Jun 24, 20252,094.002,094.001,985.002,010.002,010.00-7.80%1,290,429
Jun 23, 20252,130.002,200.002,095.002,180.002,180.000.46%519,333
Jun 22, 20252,219.002,220.002,042.002,170.002,170.00-1.63%667,089
Jun 19, 20252,170.002,215.002,116.002,206.002,206.001.66%639,093
Jun 18, 20252,193.002,212.002,106.002,170.002,170.00-0.96%633,944
Jun 17, 20252,340.002,347.002,170.002,191.002,191.00-6.37%898,642
Jun 16, 20252,300.002,385.002,298.002,340.002,340.002.09%657,477