Skip to main content
logo
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,023.00
+125.00 (4.31%)
Jun 3, 2026, 5:29 PM IDT

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,874.003,058.002,849.003,023.003,023.005.26%494,255
Jun 2, 20263,034.003,091.002,876.002,898.002,872.00-4.42%616,206
Jun 1, 20263,263.003,299.003,023.003,032.003,004.80-7.05%470,312
May 29, 20263,500.003,500.003,261.003,262.003,232.73-6.80%1,319,551
May 28, 20263,330.003,647.003,235.003,500.003,468.607.92%1,397,053
May 27, 20263,100.003,251.003,038.003,243.003,213.908.64%1,147,978
May 26, 20263,103.003,170.002,960.002,985.002,958.22-3.71%551,662
May 25, 20263,170.003,218.003,050.003,100.003,072.19-4.41%559,936
May 20, 20263,342.003,342.003,179.003,243.003,213.90-1.94%445,588
May 19, 20263,200.003,356.003,144.003,307.003,277.332.99%327,366
May 18, 20263,296.003,302.003,092.003,211.003,182.19-2.58%450,063
May 15, 20263,405.003,450.003,266.003,296.003,266.43-0.27%406,836
May 14, 20263,280.003,350.003,170.003,305.003,275.350.70%504,716
May 13, 20263,569.003,569.003,282.003,282.003,252.55-8.04%683,640
May 12, 20263,350.003,600.003,280.003,569.003,536.985.69%678,889
May 11, 20263,550.003,550.003,347.003,377.003,346.70-4.87%738,772
May 8, 20263,526.003,617.003,426.003,550.003,518.150.11%450,215
May 7, 20263,680.003,719.003,460.003,546.003,514.19-3.90%1,593,028
May 6, 20263,943.003,943.003,672.003,690.003,656.89-6.42%948,300
May 5, 20264,000.004,100.003,911.003,943.003,907.62-2.88%569,639
May 4, 20264,320.004,416.004,023.004,060.004,023.57-5.87%782,981
May 1, 20264,200.004,327.004,200.004,313.004,274.312.86%329,486
Apr 30, 20264,030.004,277.004,007.004,193.004,155.383.99%552,423
Apr 29, 20264,035.004,090.003,931.004,032.003,995.830.02%468,224
Apr 28, 20263,863.004,049.003,817.004,031.003,994.844.35%432,919
Apr 27, 20264,247.004,250.003,863.003,863.003,828.34-9.00%939,328
Apr 24, 20264,150.004,314.004,120.004,245.004,206.921.43%310,962
Apr 23, 20264,200.004,265.004,137.004,185.004,147.45-0.31%223,359
Apr 20, 20264,206.004,300.004,100.004,198.004,160.34-0.19%335,494
Apr 17, 20264,235.004,380.004,120.004,206.004,168.27-0.68%586,478
Apr 16, 20264,099.004,320.003,884.004,235.004,197.002.79%1,213,531
Apr 15, 20264,200.004,314.004,100.004,120.004,083.04-3.06%684,882
Apr 14, 20264,377.004,385.004,085.004,250.004,211.87-2.90%1,035,608
Apr 13, 20264,618.004,690.004,328.004,377.004,337.73-5.01%431,434
Apr 10, 20264,799.004,864.004,567.004,608.004,566.66-3.98%347,087
Apr 9, 20264,988.005,000.004,751.004,799.004,755.940.04%421,419
Apr 6, 20264,986.005,050.004,826.004,874.004,753.963.00%465,583
Apr 3, 20264,600.004,749.004,600.004,732.004,615.463.98%226,388
Mar 31, 20264,511.004,606.004,320.004,551.004,438.920.02%592,950
Mar 30, 20264,650.004,651.004,444.004,550.004,437.94-3.23%765,864
Mar 27, 20264,837.004,953.004,643.004,702.004,586.20-4.91%295,387
Mar 26, 20264,950.005,142.004,711.004,945.004,823.210.61%862,532
Mar 25, 20264,950.005,000.004,800.004,915.004,793.95-0.57%322,941
Mar 24, 20264,931.005,035.004,740.004,943.004,821.260.24%379,729
Mar 23, 20265,088.005,185.004,931.004,931.004,809.56-3.12%680,233
Mar 20, 20265,204.005,316.005,060.005,090.004,964.64-1.28%1,979,586
Mar 19, 20265,350.005,350.005,110.005,156.005,029.02-3.63%547,368
Mar 18, 20265,345.005,422.005,207.005,350.005,218.240.17%498,591
Mar 17, 20265,300.005,390.005,126.005,341.005,209.460.47%583,136
Mar 16, 20265,350.005,450.005,049.005,316.005,185.08-0.54%742,692