Skip to main content
logo
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,262.00
-237.00 (-5.27%)
At close: Dec 21, 2025

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20254,316.004,531.004,264.004,499.004,499.004.24%596,684
Dec 17, 20254,300.004,355.004,111.004,316.004,316.000.44%508,113
Dec 16, 20254,300.004,369.004,261.004,297.004,297.00-0.07%274,092
Dec 15, 20254,337.004,342.004,100.004,300.004,300.00-0.97%279,042
Dec 14, 20254,349.004,386.004,301.004,342.004,342.00-0.16%115,086
Dec 11, 20254,365.004,365.004,253.004,349.004,349.00-0.37%376,723
Dec 10, 20254,350.004,417.004,260.004,365.004,365.000.34%335,909
Dec 9, 20254,413.004,549.004,317.004,350.004,350.00-1.43%712,711
Dec 8, 20254,350.004,637.004,350.004,413.004,413.001.45%861,869
Dec 7, 20254,011.004,518.003,771.004,350.004,350.008.75%2,108,176
Dec 4, 20254,685.004,685.004,000.004,000.004,000.00-19.74%4,218,943
Dec 3, 20254,990.005,055.004,930.004,984.004,984.000.69%261,786
Dec 2, 20254,900.004,996.004,834.004,950.004,950.001.02%318,812
Dec 1, 20254,900.004,933.004,825.004,900.004,900.00-263,992
Nov 30, 20254,850.004,905.004,800.004,900.004,900.001.03%158,750
Nov 27, 20254,880.004,882.004,803.004,850.004,850.00-0.66%199,582
Nov 26, 20254,751.004,888.004,615.004,882.004,882.001.50%334,524
Nov 25, 20254,896.004,941.004,460.004,810.004,810.00-1.76%1,553,568
Nov 24, 20254,790.004,936.004,790.004,896.004,896.002.21%2,067,197
Nov 23, 20254,763.004,800.004,653.004,790.004,790.001.50%123,850
Nov 20, 20254,872.004,931.004,712.004,719.004,719.00-2.84%336,758
Nov 19, 20254,781.004,960.004,728.004,857.004,857.001.19%320,849
Nov 18, 20254,717.004,848.004,700.004,800.004,800.001.76%287,065
Nov 17, 20254,800.004,872.004,680.004,717.004,717.00-1.73%204,999
Nov 16, 20254,785.004,976.004,770.004,800.004,800.000.31%191,531
Nov 13, 20254,602.004,785.004,602.004,785.004,785.003.98%296,070
Nov 12, 20254,749.004,819.004,560.004,602.004,602.00-3.10%287,813
Nov 11, 20254,906.004,976.004,685.004,749.004,749.00-3.20%298,127
Nov 10, 20254,998.005,021.004,824.004,906.004,906.00-0.85%304,944
Nov 9, 20254,930.005,042.004,902.004,948.004,948.000.98%215,279
Nov 6, 20254,719.004,910.004,719.004,900.004,900.004.66%1,056,300
Nov 5, 20254,515.004,682.004,407.004,682.004,682.003.70%427,552
Nov 4, 20254,595.004,747.004,456.004,515.004,515.00-2.12%410,158
Nov 3, 20254,500.004,615.004,492.004,613.004,613.002.74%436,089
Nov 2, 20254,302.004,499.004,302.004,490.004,490.004.37%162,067
Oct 30, 20254,340.004,395.004,250.004,302.004,302.000.26%325,425
Oct 29, 20254,200.004,387.004,111.004,291.004,291.002.41%446,618
Oct 28, 20254,000.004,220.003,980.004,190.004,190.003.97%388,344
Oct 27, 20253,920.004,030.003,766.004,030.004,030.002.73%861,189
Oct 26, 20254,002.004,002.003,905.003,923.003,923.00-1.97%276,147
Oct 23, 20253,999.004,155.003,923.004,002.004,002.00-0.94%321,487
Oct 22, 20254,000.004,119.003,975.004,040.004,040.001.00%303,127
Oct 21, 20254,106.004,199.003,975.004,000.004,000.00-2.58%311,423
Oct 20, 20253,996.004,186.003,982.004,106.004,106.001.18%508,664
Oct 19, 20254,066.004,246.003,891.004,058.004,058.00-1.70%891,736
Oct 16, 20254,100.004,250.003,968.004,128.004,128.00-1.17%653,763
Oct 15, 20254,340.004,340.004,137.004,177.004,177.00-3.76%706,489
Oct 12, 20254,282.004,389.004,150.004,340.004,340.000.60%304,190
Oct 9, 20254,300.004,350.004,038.004,314.004,314.00-2.22%1,032,571
Oct 8, 20254,434.004,439.004,300.004,412.004,412.00-0.61%438,257