Skip to main content
logo
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,550.00
-48.00 (-1.04%)
Sep 15, 2025, 10:44 AM IDT

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 7, 20254,750.004,900.004,700.004,759.004,759.000.30%438,174
Sep 4, 20254,850.004,925.004,632.004,745.004,732.00-2.16%1,107,226
Sep 3, 20254,700.004,908.004,611.004,850.004,836.713.19%1,197,531
Sep 2, 20254,484.004,715.004,484.004,700.004,687.126.21%1,652,294
Sep 1, 20254,250.004,434.004,101.004,425.004,412.885.33%2,191,501
Aug 31, 20254,030.004,220.004,030.004,201.004,189.499.26%1,245,439
Aug 28, 20253,890.003,890.003,722.003,845.003,834.470.71%239,624
Aug 27, 20253,774.003,825.003,700.003,818.003,807.541.17%311,984
Aug 26, 20253,850.003,867.003,710.003,774.003,763.66-1.97%278,370
Aug 25, 20253,798.003,850.003,740.003,850.003,839.453.44%495,340
Aug 24, 20253,633.003,740.003,633.003,722.003,711.802.51%181,968
Aug 21, 20253,535.003,643.003,505.003,631.003,621.052.60%308,889
Aug 20, 20253,581.003,581.003,389.003,539.003,529.30-1.17%775,605
Aug 19, 20253,852.003,874.003,501.003,581.003,571.19-7.04%1,202,969
Aug 18, 20253,760.003,884.003,752.003,852.003,841.453.02%497,956
Aug 17, 20253,597.003,744.003,590.003,739.003,728.764.30%323,535
Aug 14, 20253,450.003,619.003,450.003,585.003,575.184.00%522,383
Aug 13, 20253,250.003,447.003,250.003,447.003,437.566.22%708,702
Aug 12, 20253,316.003,413.003,240.003,245.003,236.11-2.14%265,066
Aug 11, 20253,330.003,346.003,200.003,316.003,306.92-1.31%359,313
Aug 10, 20253,400.003,400.003,131.003,360.003,350.79-2.52%525,438
Aug 7, 20253,429.003,447.003,190.003,447.003,437.560.35%2,183,970
Aug 6, 20253,470.003,470.003,400.003,435.003,425.59-0.98%1,084,506
Aug 5, 20253,400.003,479.003,379.003,469.003,459.502.03%879,284
Aug 4, 20253,390.003,427.003,340.003,400.003,390.681.07%846,839
Jul 31, 20253,350.003,391.003,293.003,364.003,354.782.56%847,956
Jul 30, 20253,223.003,365.003,223.003,280.003,271.012.24%922,751
Jul 29, 20253,189.003,230.003,101.003,208.003,199.210.60%767,157
Jul 28, 20253,156.003,223.003,050.003,189.003,180.26-0.25%664,911
Jul 27, 20253,150.003,278.003,135.003,197.003,188.242.01%705,481
Jul 24, 20253,085.003,225.003,042.003,134.003,125.411.56%1,143,591
Jul 23, 20252,945.003,112.002,940.003,086.003,077.555.72%872,668
Jul 22, 20252,900.002,980.002,848.002,919.002,911.000.52%837,343
Jul 21, 20252,810.002,910.002,810.002,904.002,896.043.38%777,949
Jul 20, 20252,780.002,819.002,750.002,809.002,801.302.15%510,885
Jul 17, 20252,627.002,781.002,625.002,750.002,742.474.60%709,253
Jul 16, 20252,551.002,629.002,551.002,629.002,621.802.18%307,330
Jul 15, 20252,584.002,630.002,550.002,573.002,565.95-0.43%419,514
Jul 14, 20252,558.002,593.002,435.002,584.002,576.921.29%391,425
Jul 13, 20252,530.002,626.002,530.002,551.002,544.011.03%439,297
Jul 10, 20252,418.002,541.002,398.002,525.002,518.084.43%729,289
Jul 9, 20252,310.002,434.002,310.002,418.002,411.384.68%539,318
Jul 8, 20252,230.002,342.002,197.002,310.002,303.672.67%718,111
Jul 7, 20252,134.002,250.002,134.002,250.002,243.845.44%740,924
Jul 6, 20252,043.002,135.002,021.002,134.002,128.153.79%299,023
Jul 3, 20252,076.002,076.002,021.002,056.002,050.37-0.96%369,289