Aryt Industries Ltd. (TLV:ARYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,511.00
-12.00 (-0.48%)
Aug 3, 2026, 5:29 PM IDT
Aryt Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,493.00 | 2,543.00 | 2,475.00 | 2,523.00 | 2,523.00 | 1.20% | 172,815 |
| Jul 30, 2026 | 2,520.00 | 2,533.00 | 2,460.00 | 2,493.00 | 2,493.00 | -1.07% | 208,384 |
| Jul 29, 2026 | 2,612.00 | 2,612.00 | 2,480.00 | 2,520.00 | 2,520.00 | -2.78% | 348,565 |
| Jul 28, 2026 | 2,755.00 | 2,792.00 | 2,592.00 | 2,592.00 | 2,592.00 | -6.76% | 375,661 |
| Jul 27, 2026 | 2,850.00 | 2,878.00 | 2,752.00 | 2,780.00 | 2,780.00 | -2.46% | 222,932 |
| Jul 24, 2026 | 2,705.00 | 2,879.00 | 2,705.00 | 2,850.00 | 2,850.00 | 3.86% | 360,884 |
| Jul 22, 2026 | 2,844.00 | 2,851.00 | 2,734.00 | 2,744.00 | 2,744.00 | -2.87% | 407,461 |
| Jul 21, 2026 | 2,794.00 | 2,880.00 | 2,784.00 | 2,825.00 | 2,825.00 | 1.73% | 804,832 |
| Jul 20, 2026 | 2,655.00 | 2,782.00 | 2,611.00 | 2,777.00 | 2,777.00 | 4.36% | 349,525 |
| Jul 17, 2026 | 2,685.00 | 2,716.00 | 2,643.00 | 2,661.00 | 2,661.00 | -0.89% | 147,581 |
| Jul 16, 2026 | 2,682.00 | 2,737.00 | 2,650.00 | 2,685.00 | 2,685.00 | 0.11% | 525,320 |
| Jul 15, 2026 | 2,706.00 | 2,798.00 | 2,682.00 | 2,682.00 | 2,682.00 | -0.89% | 257,549 |
| Jul 14, 2026 | 2,751.00 | 2,810.00 | 2,654.00 | 2,706.00 | 2,706.00 | -1.64% | 403,198 |
| Jul 13, 2026 | 2,660.00 | 2,772.00 | 2,585.00 | 2,751.00 | 2,751.00 | 4.20% | 425,088 |
| Jul 10, 2026 | 2,728.00 | 2,776.00 | 2,633.00 | 2,640.00 | 2,640.00 | -3.23% | 206,350 |
| Jul 9, 2026 | 2,858.00 | 2,878.00 | 2,700.00 | 2,728.00 | 2,728.00 | -4.08% | 378,119 |
| Jul 8, 2026 | 2,801.00 | 2,926.00 | 2,751.00 | 2,844.00 | 2,844.00 | 1.54% | 288,734 |
| Jul 7, 2026 | 2,915.00 | 3,000.00 | 2,801.00 | 2,801.00 | 2,801.00 | -3.91% | 285,775 |
| Jul 6, 2026 | 2,870.00 | 2,985.00 | 2,870.00 | 2,915.00 | 2,915.00 | 1.57% | 352,495 |
| Jul 3, 2026 | 2,903.00 | 2,938.00 | 2,825.00 | 2,870.00 | 2,870.00 | 0.35% | 225,625 |
| Jul 2, 2026 | 2,798.00 | 2,915.00 | 2,734.00 | 2,860.00 | 2,860.00 | 3.29% | 382,877 |
| Jul 1, 2026 | 2,760.00 | 2,822.00 | 2,722.00 | 2,769.00 | 2,769.00 | 0.69% | 310,917 |
| Jun 30, 2026 | 2,750.00 | 2,783.00 | 2,635.00 | 2,750.00 | 2,750.00 | 1.03% | 510,675 |
| Jun 29, 2026 | 2,762.00 | 2,888.00 | 2,722.00 | 2,722.00 | 2,722.00 | -1.45% | 334,111 |
| Jun 26, 2026 | 2,857.00 | 2,870.00 | 2,670.00 | 2,762.00 | 2,762.00 | -3.09% | 415,692 |
| Jun 25, 2026 | 2,900.00 | 2,930.00 | 2,785.00 | 2,850.00 | 2,850.00 | -1.04% | 513,663 |
| Jun 24, 2026 | 3,090.00 | 3,090.00 | 2,880.00 | 2,880.00 | 2,880.00 | -5.88% | 889,940 |
| Jun 23, 2026 | 3,123.00 | 3,180.00 | 3,000.00 | 3,060.00 | 3,060.00 | -1.92% | 602,695 |
| Jun 22, 2026 | 3,169.00 | 3,375.00 | 3,120.00 | 3,120.00 | 3,120.00 | - | 984,491 |
| Jun 19, 2026 | 2,987.00 | 3,173.00 | 2,982.00 | 3,120.00 | 3,120.00 | 4.45% | 385,362 |
| Jun 18, 2026 | 2,802.00 | 3,026.00 | 2,788.00 | 2,987.00 | 2,987.00 | 5.96% | 416,136 |
| Jun 17, 2026 | 2,877.00 | 2,906.00 | 2,755.00 | 2,819.00 | 2,819.00 | -1.74% | 326,184 |
| Jun 16, 2026 | 2,908.00 | 3,000.00 | 2,826.00 | 2,869.00 | 2,869.00 | -1.27% | 494,043 |
| Jun 15, 2026 | 3,195.00 | 3,195.00 | 2,883.00 | 2,906.00 | 2,906.00 | -9.19% | 822,676 |
| Jun 12, 2026 | 3,138.00 | 3,235.00 | 3,053.00 | 3,200.00 | 3,200.00 | 2.73% | 444,739 |
| Jun 11, 2026 | 2,950.00 | 3,176.00 | 2,888.00 | 3,115.00 | 3,115.00 | 5.59% | 568,516 |
| Jun 10, 2026 | 2,700.00 | 2,950.00 | 2,640.00 | 2,950.00 | 2,950.00 | 8.90% | 895,728 |
| Jun 9, 2026 | 2,919.00 | 2,919.00 | 2,709.00 | 2,709.00 | 2,709.00 | -6.59% | 501,068 |
| Jun 8, 2026 | 3,029.00 | 3,029.00 | 2,881.00 | 2,900.00 | 2,900.00 | -1.86% | 381,823 |
| Jun 5, 2026 | 2,950.00 | 3,000.00 | 2,868.00 | 2,955.00 | 2,955.00 | 1.44% | 151,233 |
| Jun 4, 2026 | 3,023.00 | 3,023.00 | 2,800.00 | 2,913.00 | 2,913.00 | -3.64% | 441,568 |
| Jun 3, 2026 | 2,874.00 | 3,058.00 | 2,849.00 | 3,023.00 | 3,023.00 | 5.26% | 494,255 |
| Jun 2, 2026 | 3,034.00 | 3,091.00 | 2,876.00 | 2,898.00 | 2,872.00 | -4.42% | 616,206 |
| Jun 1, 2026 | 3,263.00 | 3,299.00 | 3,023.00 | 3,032.00 | 3,004.80 | -7.05% | 470,312 |
| May 29, 2026 | 3,500.00 | 3,500.00 | 3,261.00 | 3,262.00 | 3,232.73 | -6.80% | 1,319,551 |
| May 28, 2026 | 3,330.00 | 3,647.00 | 3,235.00 | 3,500.00 | 3,468.60 | 7.92% | 1,397,053 |
| May 27, 2026 | 3,100.00 | 3,251.00 | 3,038.00 | 3,243.00 | 3,213.90 | 8.64% | 1,147,978 |
| May 26, 2026 | 3,103.00 | 3,170.00 | 2,960.00 | 2,985.00 | 2,958.22 | -3.71% | 551,662 |
| May 25, 2026 | 3,170.00 | 3,218.00 | 3,050.00 | 3,100.00 | 3,072.19 | -4.41% | 559,936 |
| May 20, 2026 | 3,342.00 | 3,342.00 | 3,179.00 | 3,243.00 | 3,213.90 | -1.94% | 445,588 |