Skip to main content
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,280.00
+86.00 (2.69%)
Dec 4, 2025, 5:24 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,194.003,304.003,271.003,274.003,274.002.50%257
Dec 3, 20253,084.003,206.003,188.003,194.003,194.003.57%642
Dec 2, 20252,995.003,108.003,058.003,084.003,084.002.97%676
Dec 1, 20252,878.003,135.002,891.002,995.002,995.004.07%1,046
Nov 30, 20252,879.002,879.002,876.002,878.002,878.00-0.03%868
Nov 27, 20253,135.003,053.002,800.002,879.002,879.00-8.17%1,433
Nov 26, 20253,134.003,201.003,019.003,135.003,135.000.03%685
Nov 25, 20253,164.003,164.003,100.003,134.003,134.00-0.95%153
Nov 24, 20253,170.003,164.003,164.003,164.003,164.00-0.19%397
Nov 23, 20253,243.003,211.003,164.003,170.003,170.00-2.25%847
Nov 20, 20253,101.003,349.003,100.003,243.003,243.004.58%1,438
Nov 19, 20253,128.003,030.003,030.003,101.003,101.00-0.86%19
Nov 18, 20253,205.003,205.003,126.003,128.003,128.00-2.40%815
Nov 17, 20253,169.003,275.003,132.003,205.003,205.001.14%58
Nov 16, 20253,148.003,233.003,160.003,169.003,169.000.67%711
Nov 13, 20253,032.003,300.003,034.003,148.003,148.003.83%3,159
Nov 12, 20253,220.003,328.002,990.003,032.003,032.00-5.84%4,460
Nov 11, 20253,148.003,235.003,138.003,220.003,220.002.29%755
Nov 10, 20253,148.003,148.003,148.003,148.003,148.00-6
Nov 9, 20253,036.003,235.003,036.003,148.003,148.003.69%835
Nov 6, 20252,981.003,050.002,988.003,036.003,036.001.85%3,758
Nov 5, 20252,955.002,999.002,921.002,981.002,981.000.88%362
Nov 4, 20252,922.002,996.002,922.002,955.002,955.001.13%36
Nov 3, 20252,922.002,922.002,922.002,922.002,922.00-2
Nov 2, 20252,876.002,922.002,922.002,922.002,922.001.60%193
Oct 30, 20252,902.002,940.002,847.002,876.002,876.00-0.90%889
Oct 29, 20252,900.002,919.002,900.002,902.002,902.000.07%24
Oct 28, 20252,950.002,900.002,900.002,900.002,900.00-1.69%260
Oct 27, 20252,951.003,013.002,950.002,950.002,950.00-0.03%1,386
Oct 26, 20252,945.003,002.003,002.002,951.002,951.000.20%8
Oct 23, 20252,950.002,945.002,944.002,945.002,945.00-0.17%247
Oct 22, 20252,998.003,000.002,930.002,950.002,950.00-1.60%132
Oct 21, 20252,939.003,082.002,925.002,998.002,998.002.01%742
Oct 20, 20252,901.002,940.002,935.002,939.002,939.001.31%714
Oct 19, 20252,900.002,903.002,900.002,901.002,901.000.03%864
Oct 16, 20252,900.002,937.002,900.002,900.002,900.00-347
Oct 15, 20252,900.002,901.002,898.002,900.002,900.00-1,644
Oct 12, 20252,877.002,938.002,877.002,900.002,900.000.80%566
Oct 9, 20252,769.002,890.002,847.002,877.002,877.003.90%1,725
Oct 8, 20252,765.002,769.002,769.002,769.002,769.000.14%298
Oct 5, 20252,758.002,774.002,758.002,765.002,765.00-7.21%1,212
Sep 30, 20252,979.002,982.002,974.002,980.002,757.990.03%2,533
Sep 29, 20252,964.003,008.002,960.002,979.002,757.060.51%559
Sep 28, 20252,957.003,013.002,940.002,964.002,743.18-0.07%2,840
Sep 25, 20252,896.003,019.002,921.002,966.002,745.032.42%1,019
Sep 21, 20252,890.002,960.002,847.002,896.002,680.240.21%3,026
Sep 18, 20252,891.002,890.002,850.002,890.002,674.69-0.03%631
Sep 17, 20252,937.002,900.002,745.002,891.002,675.62-1.57%281
Sep 16, 20252,962.002,970.002,922.002,937.002,718.19-0.84%89
Sep 15, 20252,955.002,973.002,955.002,962.002,741.330.24%1,050
Sep 14, 20252,962.002,962.002,945.002,955.002,734.85-0.24%816
Sep 11, 20252,916.002,997.002,915.002,962.002,741.331.58%2,360
Sep 10, 20252,916.002,916.002,885.002,916.002,698.75-240
Sep 9, 20252,916.002,916.002,916.002,916.002,698.75-19
Sep 8, 20252,919.002,910.002,910.002,916.002,698.75-0.10%21
Sep 7, 20252,950.002,965.002,900.002,919.002,701.53-1.05%1,039
Sep 4, 20252,995.002,952.002,950.002,950.002,730.22-1.50%642
Sep 3, 20253,044.003,070.002,995.002,995.002,771.87-1.61%2,959
Sep 2, 20253,038.003,050.002,980.003,044.002,817.220.20%871
Sep 1, 20253,033.003,108.002,916.003,038.002,811.67-0.20%492
Aug 31, 20253,498.003,498.002,911.003,044.002,817.220.96%1,208
Aug 28, 20252,973.003,119.002,984.003,015.002,790.381.41%3,346
Aug 27, 20252,794.003,000.002,820.002,973.002,751.516.41%9,365
Aug 26, 20252,663.002,800.002,664.002,794.002,585.844.92%3,505
Aug 25, 20252,800.002,800.002,567.002,663.002,464.603.26%15,044
Aug 24, 20252,520.002,580.002,579.002,579.002,386.862.34%117
Aug 21, 20252,523.002,548.002,520.002,520.002,332.26-0.12%1,660
Aug 20, 20252,523.002,523.002,523.002,523.002,335.03-3
Aug 19, 20252,520.002,574.002,520.002,523.002,335.030.12%2,876
Aug 18, 20252,560.002,510.002,510.002,520.002,332.26-1.56%65
Aug 17, 20252,500.002,560.002,560.002,560.002,369.282.40%169
Aug 14, 20252,461.002,500.002,500.002,500.002,313.751.58%111
Aug 13, 20252,461.002,462.002,461.002,461.002,277.65-500
Aug 12, 20252,404.002,461.002,460.002,461.002,277.652.37%103
Aug 11, 20252,513.002,500.002,380.002,404.002,224.90-4.34%609
Aug 10, 20252,451.002,516.002,435.002,513.002,325.782.53%103
Aug 7, 20252,500.002,451.002,451.002,451.002,268.40-1.96%399
Aug 6, 20252,489.002,500.002,499.002,500.002,313.750.44%242
Aug 5, 20252,498.002,440.002,440.002,489.002,303.57-0.36%12
Aug 4, 20252,501.002,500.002,497.002,498.002,311.90-0.12%343
Jul 31, 20252,508.002,509.002,500.002,501.002,314.67-0.28%877
Jul 30, 20252,505.002,509.002,500.002,508.002,321.150.12%236
Jul 29, 20252,571.002,510.002,500.002,505.002,318.37-2.57%640
Jul 28, 20252,569.002,639.002,639.002,571.002,379.460.08%2
Jul 27, 20252,572.002,546.002,546.002,569.002,377.61-0.12%8
Jul 24, 20252,680.002,680.002,524.002,572.002,380.380.98%250
Jul 23, 20252,565.002,655.002,530.002,547.002,357.25-0.70%545
Jul 22, 20252,488.002,660.002,548.002,565.002,373.903.09%153
Jul 21, 20252,443.002,490.002,455.002,488.002,302.641.84%373
Jul 20, 20252,442.002,500.002,500.002,443.002,260.990.04%1
Jul 17, 20252,598.004,997.002,400.002,442.002,260.07-6.00%3,837
Jul 16, 20252,598.002,598.002,598.002,598.002,404.45-10
Jul 15, 20252,596.002,600.002,597.002,598.002,404.450.08%110
Jul 14, 20252,596.002,597.002,597.002,596.002,402.60-10
Jul 13, 20252,595.002,620.002,620.002,596.002,402.600.04%2
Jul 10, 20252,594.002,616.002,616.002,595.002,401.670.04%3
Jul 9, 20252,589.002,642.002,642.002,594.002,400.740.19%7
Jul 8, 20252,585.002,623.002,623.002,589.002,396.120.15%8
Jul 7, 20252,581.002,639.002,639.002,585.002,392.410.15%6
Jul 6, 20252,578.002,618.002,618.002,581.002,388.710.12%5