Aryt Industries Ltd. (TLV:ARYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,411.00
-104.00 (-6.86%)
Oct 23, 2026, 12:50 PM IDT
Aryt Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,533.00 | 1,533.00 | 1,405.00 | 1,411.00 | 1,411.00 | -6.86% | 511,007 |
| Oct 22, 2026 | 1,588.00 | 1,588.00 | 1,515.00 | 1,515.00 | 1,515.00 | -4.11% | 580,029 |
| Oct 21, 2026 | 1,620.00 | 1,620.00 | 1,502.00 | 1,580.00 | 1,580.00 | -2.11% | 1,089,026 |
| Oct 20, 2026 | 1,520.00 | 1,625.00 | 1,520.00 | 1,614.00 | 1,614.00 | 6.32% | 1,285,362 |
| Oct 19, 2026 | 1,400.00 | 1,520.00 | 1,397.00 | 1,518.00 | 1,518.00 | 9.52% | 1,021,866 |
| Oct 16, 2026 | 1,364.00 | 1,415.00 | 1,361.00 | 1,386.00 | 1,386.00 | 2.74% | 325,195 |
| Oct 15, 2026 | 1,296.00 | 1,441.00 | 1,287.00 | 1,349.00 | 1,349.00 | 2.82% | 2,257,610 |
| Oct 14, 2026 | 1,272.00 | 1,340.00 | 1,265.00 | 1,312.00 | 1,312.00 | 3.14% | 1,374,836 |
| Oct 13, 2026 | 1,286.00 | 1,313.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.09% | 700,905 |
| Oct 12, 2026 | 1,303.00 | 1,308.00 | 1,265.00 | 1,286.00 | 1,286.00 | -1.83% | 584,761 |
| Oct 9, 2026 | 1,340.00 | 1,340.00 | 1,303.00 | 1,310.00 | 1,310.00 | -2.24% | 311,536 |
| Oct 8, 2026 | 1,330.00 | 1,364.00 | 1,323.00 | 1,340.00 | 1,340.00 | -0.59% | 467,259 |
| Oct 7, 2026 | 1,397.00 | 1,427.00 | 1,348.00 | 1,348.00 | 1,348.00 | -3.51% | 629,673 |
| Oct 6, 2026 | 1,367.00 | 1,450.00 | 1,338.00 | 1,397.00 | 1,397.00 | 0.50% | 859,257 |
| Oct 5, 2026 | 1,514.00 | 1,532.00 | 1,386.00 | 1,390.00 | 1,390.00 | -8.19% | 1,199,304 |
| Oct 1, 2026 | 1,536.00 | 1,555.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.43% | 337,893 |
| Sep 30, 2026 | 1,586.00 | 1,593.00 | 1,516.00 | 1,536.00 | 1,536.00 | -3.15% | 631,449 |
| Sep 29, 2026 | 1,530.00 | 1,607.00 | 1,517.00 | 1,586.00 | 1,586.00 | 3.66% | 412,028 |
| Sep 28, 2026 | 1,605.00 | 1,606.00 | 1,527.00 | 1,530.00 | 1,530.00 | -5.73% | 422,649 |
| Sep 24, 2026 | 1,621.00 | 1,639.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.86% | 406,267 |
| Sep 23, 2026 | 1,691.00 | 1,693.00 | 1,634.00 | 1,637.00 | 1,637.00 | -2.79% | 432,234 |
| Sep 22, 2026 | 1,632.00 | 1,697.00 | 1,632.00 | 1,684.00 | 1,684.00 | 3.31% | 703,594 |
| Sep 17, 2026 | 1,645.00 | 1,673.00 | 1,602.00 | 1,630.00 | 1,630.00 | -0.91% | 778,613 |
| Sep 16, 2026 | 1,647.00 | 1,670.00 | 1,615.00 | 1,645.00 | 1,645.00 | -0.12% | 585,563 |
| Sep 15, 2026 | 1,721.00 | 1,774.00 | 1,647.00 | 1,647.00 | 1,647.00 | -4.30% | 859,801 |
| Sep 14, 2026 | 1,565.00 | 1,747.00 | 1,552.00 | 1,721.00 | 1,721.00 | 12.70% | 1,540,098 |
| Sep 10, 2026 | 1,535.00 | 1,582.00 | 1,505.00 | 1,527.00 | 1,527.00 | -0.52% | 477,408 |
| Sep 9, 2026 | 1,607.00 | 1,651.00 | 1,535.00 | 1,535.00 | 1,535.00 | -4.06% | 852,404 |
| Sep 8, 2026 | 1,700.00 | 1,708.00 | 1,597.00 | 1,600.00 | 1,600.00 | -5.88% | 745,455 |
| Sep 7, 2026 | 1,684.00 | 1,714.00 | 1,653.00 | 1,700.00 | 1,700.00 | 0.95% | 375,555 |
| Sep 4, 2026 | 1,665.00 | 1,710.00 | 1,662.00 | 1,684.00 | 1,684.00 | 1.14% | 233,261 |
| Sep 3, 2026 | 1,720.00 | 1,720.00 | 1,655.00 | 1,665.00 | 1,665.00 | -3.59% | 391,331 |
| Sep 2, 2026 | 1,665.00 | 1,788.00 | 1,656.00 | 1,727.00 | 1,727.00 | 3.41% | 729,203 |
| Sep 1, 2026 | 1,573.00 | 1,670.00 | 1,558.00 | 1,670.00 | 1,670.00 | 6.17% | 678,723 |
| Aug 31, 2026 | 1,612.00 | 1,635.00 | 1,529.00 | 1,573.00 | 1,573.00 | -2.42% | 837,471 |
| Aug 28, 2026 | 1,733.00 | 1,733.00 | 1,576.00 | 1,612.00 | 1,612.00 | -7.23% | 968,934 |
| Aug 27, 2026 | 2,048.00 | 2,058.00 | 2,010.00 | 2,049.00 | 1,737.56 | 0.05% | 542,844 |
| Aug 26, 2026 | 2,064.00 | 2,064.00 | 1,990.00 | 2,048.00 | 1,736.71 | -0.63% | 537,316 |
| Aug 25, 2026 | 2,063.00 | 2,075.00 | 2,015.00 | 2,061.00 | 1,747.74 | 0.29% | 707,413 |
| Aug 24, 2026 | 2,064.00 | 2,092.00 | 2,001.00 | 2,055.00 | 1,742.65 | - | 830,659 |
| Aug 21, 2026 | 1,977.00 | 2,058.00 | 1,936.00 | 2,055.00 | 1,742.65 | 5.01% | 1,109,908 |
| Aug 20, 2026 | 2,263.00 | 2,268.00 | 1,776.00 | 1,957.00 | 1,659.54 | -11.85% | 4,149,220 |
| Aug 19, 2026 | 2,250.00 | 2,311.00 | 2,205.00 | 2,220.00 | 1,882.57 | -1.55% | 425,885 |
| Aug 18, 2026 | 2,305.00 | 2,329.00 | 2,230.00 | 2,255.00 | 1,912.25 | -2.17% | 414,514 |
| Aug 17, 2026 | 2,311.00 | 2,389.00 | 2,280.00 | 2,305.00 | 1,954.65 | -0.60% | 404,961 |
| Aug 14, 2026 | 2,365.00 | 2,400.00 | 2,310.00 | 2,319.00 | 1,966.52 | -2.69% | 163,769 |
| Aug 13, 2026 | 2,333.00 | 2,393.00 | 2,322.00 | 2,383.00 | 2,020.79 | 1.36% | 185,853 |
| Aug 12, 2026 | 2,439.00 | 2,447.00 | 2,343.00 | 2,351.00 | 1,993.66 | -3.61% | 290,895 |
| Aug 11, 2026 | 2,545.00 | 2,545.00 | 2,426.00 | 2,439.00 | 2,068.28 | -4.17% | 434,524 |
| Aug 10, 2026 | 2,514.00 | 2,620.00 | 2,514.00 | 2,545.00 | 2,158.17 | 1.31% | 550,200 |