Skip to main content
logo
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,850.00
-32.00 (-0.66%)
At close: Nov 27, 2025

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 5, 20254,300.004,439.004,177.004,439.004,439.00-0.11%898,413
Sep 30, 20254,629.004,721.004,330.004,444.004,444.00-4.00%812,911
Sep 29, 20254,498.004,698.004,497.004,629.004,629.003.42%688,295
Sep 28, 20254,305.004,501.004,305.004,476.004,476.003.97%228,873
Sep 25, 20254,112.004,320.003,928.004,305.004,305.004.69%575,662
Sep 21, 20254,318.004,318.003,999.004,112.004,112.00-4.81%737,298
Sep 18, 20254,522.004,590.004,320.004,320.004,320.00-4.45%479,448
Sep 17, 20254,460.004,617.004,451.004,521.004,521.001.37%598,287
Sep 16, 20254,528.004,528.004,260.004,460.004,460.00-1.59%725,508
Sep 15, 20254,607.004,660.004,360.004,532.004,532.00-1.44%716,091
Sep 14, 20254,555.004,621.004,550.004,598.004,598.001.30%242,192
Sep 11, 20254,700.004,700.004,521.004,539.004,539.00-2.70%400,857
Sep 10, 20254,688.004,775.004,636.004,665.004,665.00-515,283
Sep 9, 20254,780.004,803.004,620.004,665.004,665.00-2.16%429,642
Sep 8, 20254,777.004,825.004,740.004,768.004,768.000.19%399,508