Aryt Industries Ltd. (TLV:ARYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,514.00
-22.00 (-1.43%)
Oct 1, 2026, 2:24 PM IDT
Aryt Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,500.00 | 2,564.00 | 2,479.00 | 2,512.00 | 2,130.19 | 0.48% | 196,003 |
| Aug 6, 2026 | 2,491.00 | 2,522.00 | 2,402.00 | 2,500.00 | 2,120.01 | 0.36% | 1,463,927 |
| Aug 5, 2026 | 2,483.00 | 2,553.00 | 2,455.00 | 2,491.00 | 2,112.38 | 0.32% | 432,797 |
| Aug 4, 2026 | 2,511.00 | 2,585.00 | 2,481.00 | 2,483.00 | 2,105.59 | -1.12% | 297,344 |
| Aug 3, 2026 | 2,515.00 | 2,611.00 | 2,502.00 | 2,511.00 | 2,129.34 | -0.48% | 329,964 |
| Jul 31, 2026 | 2,493.00 | 2,543.00 | 2,475.00 | 2,523.00 | 2,139.51 | 1.20% | 172,815 |
| Jul 30, 2026 | 2,520.00 | 2,533.00 | 2,460.00 | 2,493.00 | 2,114.07 | -1.07% | 208,384 |
| Jul 29, 2026 | 2,612.00 | 2,612.00 | 2,480.00 | 2,520.00 | 2,136.97 | -2.78% | 348,565 |
| Jul 28, 2026 | 2,755.00 | 2,792.00 | 2,592.00 | 2,592.00 | 2,198.03 | -6.76% | 375,661 |
| Jul 27, 2026 | 2,850.00 | 2,878.00 | 2,752.00 | 2,780.00 | 2,357.45 | -2.46% | 222,932 |
| Jul 24, 2026 | 2,705.00 | 2,879.00 | 2,705.00 | 2,850.00 | 2,416.81 | 3.86% | 360,884 |
| Jul 22, 2026 | 2,844.00 | 2,851.00 | 2,734.00 | 2,744.00 | 2,326.92 | -2.87% | 407,461 |
| Jul 21, 2026 | 2,794.00 | 2,880.00 | 2,784.00 | 2,825.00 | 2,395.61 | 1.73% | 804,832 |
| Jul 20, 2026 | 2,655.00 | 2,782.00 | 2,611.00 | 2,777.00 | 2,354.91 | 4.36% | 349,525 |
| Jul 17, 2026 | 2,685.00 | 2,716.00 | 2,643.00 | 2,661.00 | 2,256.54 | -0.89% | 147,581 |