Aryt Industries Ltd. (TLV:ARYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,305.00
+23.00 (0.70%)
May 14, 2026, 5:25 PM IDT
Aryt Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3,569.00 | 3,569.00 | 3,282.00 | 3,282.00 | 3,282.00 | -8.04% | 683,640 |
| May 12, 2026 | 3,350.00 | 3,600.00 | 3,280.00 | 3,569.00 | 3,569.00 | 5.69% | 678,889 |
| May 11, 2026 | 3,550.00 | 3,550.00 | 3,347.00 | 3,377.00 | 3,377.00 | -4.87% | 738,772 |
| May 8, 2026 | 3,526.00 | 3,617.00 | 3,426.00 | 3,550.00 | 3,550.00 | 0.11% | 450,215 |
| May 7, 2026 | 3,680.00 | 3,719.00 | 3,460.00 | 3,546.00 | 3,546.00 | -3.90% | 1,593,028 |
| May 6, 2026 | 3,943.00 | 3,943.00 | 3,672.00 | 3,690.00 | 3,690.00 | -6.42% | 948,300 |
| May 5, 2026 | 4,000.00 | 4,100.00 | 3,911.00 | 3,943.00 | 3,943.00 | -2.88% | 569,639 |
| May 4, 2026 | 4,320.00 | 4,416.00 | 4,023.00 | 4,060.00 | 4,060.00 | -5.87% | 782,981 |
| May 1, 2026 | 4,200.00 | 4,327.00 | 4,200.00 | 4,313.00 | 4,313.00 | 2.86% | 329,486 |
| Apr 30, 2026 | 4,030.00 | 4,277.00 | 4,007.00 | 4,193.00 | 4,193.00 | 3.99% | 552,423 |
| Apr 29, 2026 | 4,035.00 | 4,090.00 | 3,931.00 | 4,032.00 | 4,032.00 | 0.02% | 468,224 |
| Apr 28, 2026 | 3,863.00 | 4,049.00 | 3,817.00 | 4,031.00 | 4,031.00 | 4.35% | 432,919 |
| Apr 27, 2026 | 4,247.00 | 4,250.00 | 3,863.00 | 3,863.00 | 3,863.00 | -9.00% | 939,328 |
| Apr 24, 2026 | 4,150.00 | 4,314.00 | 4,120.00 | 4,245.00 | 4,245.00 | 1.43% | 310,962 |
| Apr 23, 2026 | 4,200.00 | 4,265.00 | 4,137.00 | 4,185.00 | 4,185.00 | -0.31% | 223,359 |
| Apr 20, 2026 | 4,206.00 | 4,300.00 | 4,100.00 | 4,198.00 | 4,198.00 | -0.19% | 335,494 |
| Apr 17, 2026 | 4,235.00 | 4,380.00 | 4,120.00 | 4,206.00 | 4,206.00 | -0.68% | 586,478 |
| Apr 16, 2026 | 4,099.00 | 4,320.00 | 3,884.00 | 4,235.00 | 4,235.00 | 2.79% | 1,213,531 |
| Apr 15, 2026 | 4,200.00 | 4,314.00 | 4,100.00 | 4,120.00 | 4,120.00 | -3.06% | 684,882 |
| Apr 14, 2026 | 4,377.00 | 4,385.00 | 4,085.00 | 4,250.00 | 4,250.00 | -2.90% | 1,035,608 |
| Apr 13, 2026 | 4,618.00 | 4,690.00 | 4,328.00 | 4,377.00 | 4,377.00 | -5.01% | 431,434 |
| Apr 10, 2026 | 4,799.00 | 4,864.00 | 4,567.00 | 4,608.00 | 4,608.00 | -3.98% | 347,087 |
| Apr 9, 2026 | 4,988.00 | 5,000.00 | 4,751.00 | 4,799.00 | 4,799.00 | -1.54% | 421,419 |
| Apr 6, 2026 | 4,986.00 | 5,050.00 | 4,826.00 | 4,874.00 | 4,797.00 | 3.00% | 465,583 |
| Apr 3, 2026 | 4,600.00 | 4,749.00 | 4,600.00 | 4,732.00 | 4,657.24 | 3.98% | 226,388 |
| Mar 31, 2026 | 4,511.00 | 4,606.00 | 4,320.00 | 4,551.00 | 4,479.10 | 0.02% | 592,950 |
| Mar 30, 2026 | 4,650.00 | 4,651.00 | 4,444.00 | 4,550.00 | 4,478.12 | -3.23% | 765,864 |
| Mar 27, 2026 | 4,837.00 | 4,953.00 | 4,643.00 | 4,702.00 | 4,627.72 | -4.91% | 295,387 |
| Mar 26, 2026 | 4,950.00 | 5,142.00 | 4,711.00 | 4,945.00 | 4,866.88 | 0.61% | 862,532 |
| Mar 25, 2026 | 4,950.00 | 5,000.00 | 4,800.00 | 4,915.00 | 4,837.35 | -0.57% | 322,941 |
| Mar 24, 2026 | 4,931.00 | 5,035.00 | 4,740.00 | 4,943.00 | 4,864.91 | 0.24% | 379,729 |
| Mar 23, 2026 | 5,088.00 | 5,185.00 | 4,931.00 | 4,931.00 | 4,853.10 | -3.12% | 680,233 |
| Mar 20, 2026 | 5,204.00 | 5,316.00 | 5,060.00 | 5,090.00 | 5,009.59 | -1.28% | 1,979,586 |
| Mar 19, 2026 | 5,350.00 | 5,350.00 | 5,110.00 | 5,156.00 | 5,074.54 | -3.63% | 547,368 |
| Mar 18, 2026 | 5,345.00 | 5,422.00 | 5,207.00 | 5,350.00 | 5,265.48 | 0.17% | 498,591 |
| Mar 17, 2026 | 5,300.00 | 5,390.00 | 5,126.00 | 5,341.00 | 5,256.62 | 0.47% | 583,136 |
| Mar 16, 2026 | 5,350.00 | 5,450.00 | 5,049.00 | 5,316.00 | 5,232.02 | -0.54% | 742,692 |
| Mar 13, 2026 | 5,311.00 | 5,498.00 | 5,208.00 | 5,345.00 | 5,260.56 | 0.64% | 238,150 |
| Mar 12, 2026 | 5,467.00 | 5,559.00 | 5,300.00 | 5,311.00 | 5,227.10 | -2.82% | 468,707 |
| Mar 11, 2026 | 5,700.00 | 5,755.00 | 5,105.00 | 5,465.00 | 5,378.66 | -3.62% | 773,470 |
| Mar 10, 2026 | 6,240.00 | 6,294.00 | 5,521.00 | 5,670.00 | 5,580.42 | -8.07% | 662,604 |
| Mar 9, 2026 | 6,322.00 | 6,326.00 | 5,934.00 | 6,168.00 | 6,070.56 | -2.41% | 623,266 |
| Mar 6, 2026 | 6,383.00 | 6,538.00 | 6,286.00 | 6,320.00 | 6,220.16 | -0.97% | 346,368 |
| Mar 5, 2026 | 6,260.00 | 6,465.00 | 6,231.00 | 6,382.00 | 6,281.18 | 2.11% | 751,029 |
| Mar 4, 2026 | 6,392.00 | 6,690.00 | 6,140.00 | 6,250.00 | 6,151.26 | -1.33% | 963,370 |
| Mar 2, 2026 | 6,099.00 | 6,445.00 | 6,096.00 | 6,334.00 | 6,233.93 | 7.03% | 934,019 |
| Feb 27, 2026 | 5,899.00 | 6,045.00 | 5,611.00 | 5,918.00 | 5,824.51 | 0.32% | 451,201 |
| Feb 26, 2026 | 5,934.00 | 6,042.00 | 5,770.00 | 5,899.00 | 5,805.81 | -0.59% | 326,460 |
| Feb 25, 2026 | 5,989.00 | 6,051.00 | 5,815.00 | 5,934.00 | 5,840.25 | 0.99% | 503,860 |
| Feb 24, 2026 | 6,218.00 | 6,250.00 | 5,805.00 | 5,876.00 | 5,783.17 | -5.50% | 377,953 |