Aryt Industries Ltd. (TLV:ARYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,140.00
-509.00 (-7.66%)
At close: Jan 30, 2026
Aryt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 6,434.00 | 6,435.00 | 5,970.00 | 6,169.00 | 6,169.00 | -2.08% | 618,537 |
| Jan 19, 2026 | 6,133.00 | 6,494.00 | 6,078.00 | 6,300.00 | 6,300.00 | 2.72% | 1,004,152 |
| Jan 16, 2026 | 5,967.00 | 6,133.00 | 5,950.00 | 6,133.00 | 6,133.00 | 2.82% | 358,753 |
| Jan 15, 2026 | 6,052.00 | 6,052.00 | 5,600.00 | 5,965.00 | 5,965.00 | -2.99% | 1,398,838 |
| Jan 14, 2026 | 6,335.00 | 6,345.00 | 6,040.00 | 6,149.00 | 6,149.00 | -2.94% | 886,679 |
| Jan 13, 2026 | 6,450.00 | 6,737.00 | 6,270.00 | 6,335.00 | 6,335.00 | -1.69% | 1,018,619 |
| Jan 12, 2026 | 5,900.00 | 6,519.00 | 5,900.00 | 6,444.00 | 6,444.00 | 9.59% | 901,674 |
| Jan 9, 2026 | 5,749.00 | 5,897.00 | 5,711.00 | 5,880.00 | 5,880.00 | 2.28% | 449,887 |
| Jan 8, 2026 | 5,780.00 | 5,864.00 | 5,640.00 | 5,749.00 | 5,749.00 | - | 1,144,524 |
| Jan 7, 2026 | 5,750.00 | 5,819.00 | 5,555.00 | 5,749.00 | 5,749.00 | 0.42% | 770,968 |
| Jan 6, 2026 | 5,200.00 | 5,743.00 | 5,200.00 | 5,725.00 | 5,725.00 | 10.12% | 1,075,358 |
| Jan 5, 2026 | 4,820.00 | 5,199.00 | 4,820.00 | 5,199.00 | 5,199.00 | 8.00% | 1,050,236 |
| Jan 1, 2026 | 4,566.00 | 4,819.00 | 4,450.00 | 4,814.00 | 4,814.00 | 5.43% | 602,214 |
| Dec 31, 2025 | 4,494.00 | 4,566.00 | 4,400.00 | 4,566.00 | 4,566.00 | 1.60% | 648,452 |
| Dec 30, 2025 | 4,300.00 | 4,495.00 | 4,282.00 | 4,494.00 | 4,494.00 | 5.00% | 578,038 |
| Dec 29, 2025 | 4,066.00 | 4,294.00 | 4,066.00 | 4,280.00 | 4,280.00 | 5.26% | 577,715 |
| Dec 28, 2025 | 4,060.00 | 4,200.00 | 4,059.00 | 4,066.00 | 4,066.00 | 0.15% | 258,455 |
| Dec 25, 2025 | 4,220.00 | 4,309.00 | 4,020.00 | 4,060.00 | 4,060.00 | -3.68% | 488,926 |
| Dec 24, 2025 | 4,215.00 | 4,380.00 | 4,161.00 | 4,215.00 | 4,215.00 | - | 543,095 |
| Dec 23, 2025 | 4,099.00 | 4,250.00 | 4,016.00 | 4,215.00 | 4,215.00 | 2.83% | 456,888 |
| Dec 22, 2025 | 4,101.00 | 4,340.00 | 4,051.00 | 4,099.00 | 4,099.00 | -3.82% | 994,009 |
| Dec 21, 2025 | 4,499.00 | 4,531.00 | 4,140.00 | 4,262.00 | 4,262.00 | -5.27% | 737,876 |
| Dec 18, 2025 | 4,316.00 | 4,531.00 | 4,264.00 | 4,499.00 | 4,499.00 | 4.24% | 596,684 |
| Dec 17, 2025 | 4,300.00 | 4,355.00 | 4,111.00 | 4,316.00 | 4,316.00 | 0.44% | 508,113 |
| Dec 16, 2025 | 4,300.00 | 4,369.00 | 4,261.00 | 4,297.00 | 4,297.00 | -0.07% | 274,092 |
| Dec 15, 2025 | 4,337.00 | 4,342.00 | 4,100.00 | 4,300.00 | 4,300.00 | -0.97% | 279,042 |
| Dec 14, 2025 | 4,349.00 | 4,386.00 | 4,301.00 | 4,342.00 | 4,342.00 | -0.16% | 115,086 |
| Dec 11, 2025 | 4,365.00 | 4,365.00 | 4,253.00 | 4,349.00 | 4,349.00 | -0.37% | 376,723 |
| Dec 10, 2025 | 4,350.00 | 4,417.00 | 4,260.00 | 4,365.00 | 4,365.00 | 0.34% | 335,909 |
| Dec 9, 2025 | 4,413.00 | 4,549.00 | 4,317.00 | 4,350.00 | 4,350.00 | -1.43% | 712,711 |
| Dec 8, 2025 | 4,350.00 | 4,637.00 | 4,350.00 | 4,413.00 | 4,413.00 | 1.45% | 861,869 |
| Dec 7, 2025 | 4,011.00 | 4,518.00 | 3,771.00 | 4,350.00 | 4,350.00 | 8.75% | 2,108,176 |
| Dec 4, 2025 | 4,685.00 | 4,685.00 | 4,000.00 | 4,000.00 | 4,000.00 | -19.74% | 4,218,943 |
| Dec 3, 2025 | 4,990.00 | 5,055.00 | 4,930.00 | 4,984.00 | 4,984.00 | 0.69% | 261,786 |
| Dec 2, 2025 | 4,900.00 | 4,996.00 | 4,834.00 | 4,950.00 | 4,950.00 | 1.02% | 318,812 |
| Dec 1, 2025 | 4,900.00 | 4,933.00 | 4,825.00 | 4,900.00 | 4,900.00 | - | 263,992 |
| Nov 30, 2025 | 4,850.00 | 4,905.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.03% | 158,750 |
| Nov 27, 2025 | 4,880.00 | 4,882.00 | 4,803.00 | 4,850.00 | 4,850.00 | -0.66% | 199,582 |
| Nov 26, 2025 | 4,751.00 | 4,888.00 | 4,615.00 | 4,882.00 | 4,882.00 | 1.50% | 334,524 |
| Nov 25, 2025 | 4,896.00 | 4,941.00 | 4,460.00 | 4,810.00 | 4,810.00 | -1.76% | 1,553,568 |
| Nov 24, 2025 | 4,790.00 | 4,936.00 | 4,790.00 | 4,896.00 | 4,896.00 | 2.21% | 2,067,197 |
| Nov 23, 2025 | 4,763.00 | 4,800.00 | 4,653.00 | 4,790.00 | 4,790.00 | 1.50% | 123,850 |