Skip to main content
logo
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,055.00
+98.00 (5.01%)
At close: Aug 21, 2026

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,977.002,058.001,936.002,055.002,055.005.01%1,109,908
Aug 20, 20262,263.002,268.001,776.001,957.001,957.00-11.85%4,149,220
Aug 19, 20262,250.002,311.002,205.002,220.002,220.00-1.55%425,885
Aug 18, 20262,305.002,329.002,230.002,255.002,255.00-2.17%414,514
Aug 17, 20262,311.002,389.002,280.002,305.002,305.00-0.60%404,961
Aug 14, 20262,365.002,400.002,310.002,319.002,319.00-2.69%163,769
Aug 13, 20262,333.002,393.002,322.002,383.002,383.001.36%185,853
Aug 12, 20262,439.002,447.002,343.002,351.002,351.00-3.61%290,895
Aug 11, 20262,545.002,545.002,426.002,439.002,439.00-4.17%434,524
Aug 10, 20262,514.002,620.002,514.002,545.002,545.001.31%550,200
Aug 7, 20262,500.002,564.002,479.002,512.002,512.000.48%196,003
Aug 6, 20262,491.002,522.002,402.002,500.002,500.000.36%1,463,927
Aug 5, 20262,483.002,553.002,455.002,491.002,491.000.32%432,797
Aug 4, 20262,511.002,585.002,481.002,483.002,483.00-1.12%297,344
Aug 3, 20262,515.002,611.002,502.002,511.002,511.00-0.48%329,964
Jul 31, 20262,493.002,543.002,475.002,523.002,523.001.20%172,815
Jul 30, 20262,520.002,533.002,460.002,493.002,493.00-1.07%208,384
Jul 29, 20262,612.002,612.002,480.002,520.002,520.00-2.78%348,565
Jul 28, 20262,755.002,792.002,592.002,592.002,592.00-6.76%375,661
Jul 27, 20262,850.002,878.002,752.002,780.002,780.00-2.46%222,932
Jul 24, 20262,705.002,879.002,705.002,850.002,850.003.86%360,884
Jul 22, 20262,844.002,851.002,734.002,744.002,744.00-2.87%407,461
Jul 21, 20262,794.002,880.002,784.002,825.002,825.001.73%804,832
Jul 20, 20262,655.002,782.002,611.002,777.002,777.004.36%349,525
Jul 17, 20262,685.002,716.002,643.002,661.002,661.00-0.89%147,581
Jul 16, 20262,682.002,737.002,650.002,685.002,685.000.11%525,320
Jul 15, 20262,706.002,798.002,682.002,682.002,682.00-0.89%257,549
Jul 14, 20262,751.002,810.002,654.002,706.002,706.00-1.64%403,198
Jul 13, 20262,660.002,772.002,585.002,751.002,751.004.20%425,088
Jul 10, 20262,728.002,776.002,633.002,640.002,640.00-3.23%206,350
Jul 9, 20262,858.002,878.002,700.002,728.002,728.00-4.08%378,119
Jul 8, 20262,801.002,926.002,751.002,844.002,844.001.54%288,734
Jul 7, 20262,915.003,000.002,801.002,801.002,801.00-3.91%285,775
Jul 6, 20262,870.002,985.002,870.002,915.002,915.001.57%352,495
Jul 3, 20262,903.002,938.002,825.002,870.002,870.000.35%225,625
Jul 2, 20262,798.002,915.002,734.002,860.002,860.003.29%382,877
Jul 1, 20262,760.002,822.002,722.002,769.002,769.000.69%310,917
Jun 30, 20262,750.002,783.002,635.002,750.002,750.001.03%510,675
Jun 29, 20262,762.002,888.002,722.002,722.002,722.00-1.45%334,111
Jun 26, 20262,857.002,870.002,670.002,762.002,762.00-3.09%415,692
Jun 25, 20262,900.002,930.002,785.002,850.002,850.00-1.04%513,663
Jun 24, 20263,090.003,090.002,880.002,880.002,880.00-5.88%889,940
Jun 23, 20263,123.003,180.003,000.003,060.003,060.00-1.92%602,695
Jun 22, 20263,169.003,375.003,120.003,120.003,120.00-984,491
Jun 19, 20262,987.003,173.002,982.003,120.003,120.004.45%385,362
Jun 18, 20262,802.003,026.002,788.002,987.002,987.005.96%416,136
Jun 17, 20262,877.002,906.002,755.002,819.002,819.00-1.74%326,184
Jun 16, 20262,908.003,000.002,826.002,869.002,869.00-1.27%494,043
Jun 15, 20263,195.003,195.002,883.002,906.002,906.00-9.19%822,676
Jun 12, 20263,138.003,235.003,053.003,200.003,200.002.73%444,739