Skip to main content
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,244.00
+90.00 (2.17%)
Mar 9, 2026, 5:24 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,319.004,580.004,250.004,250.00-2.31%10,023
Mar 6, 20264,145.004,200.003,987.004,154.004,154.000.22%4,066
Mar 5, 20264,187.004,204.004,140.004,145.004,145.00-1.00%521
Mar 4, 20264,199.004,199.004,180.004,187.004,187.000.62%111
Mar 2, 20264,103.004,185.004,108.004,161.004,161.001.41%621
Feb 27, 20264,103.004,103.004,103.004,103.004,103.00-6
Feb 26, 20264,060.004,119.003,949.004,103.004,103.001.06%2,556
Feb 25, 20264,049.004,121.003,912.004,060.004,060.000.27%973
Feb 24, 20263,972.004,080.004,049.004,049.004,049.001.94%4,581
Feb 23, 20263,959.004,072.003,950.003,972.003,972.000.33%8,593
Feb 20, 20263,900.004,001.003,806.003,959.003,959.001.51%10,257
Feb 19, 20263,869.003,999.003,865.003,900.003,900.000.80%350
Feb 18, 20263,839.003,870.003,800.003,869.003,869.000.78%263
Feb 17, 20263,940.003,941.003,822.003,839.003,839.00-2.56%1,533
Feb 16, 20263,942.003,942.003,933.003,940.003,940.000.03%506
Feb 13, 20263,912.004,000.003,860.003,939.003,939.000.69%3,295
Feb 12, 20263,980.003,985.003,811.003,912.003,912.00-1.71%2,045
Feb 11, 20263,849.003,980.003,675.003,980.003,980.003.40%2,124
Feb 10, 20263,863.003,943.003,800.003,849.003,849.00-0.36%2,078
Feb 9, 20263,678.003,943.003,610.003,863.003,863.005.03%1,995
Feb 6, 20263,598.003,799.003,598.003,678.003,678.002.22%1,570
Feb 5, 20263,763.003,808.003,543.003,598.003,598.00-4.38%1,707
Feb 4, 20263,904.003,935.003,729.003,763.003,763.00-3.61%2,927
Feb 3, 20263,899.003,965.003,880.003,904.003,904.001.11%4,344
Feb 2, 20263,819.003,881.003,800.003,861.003,861.001.10%391
Jan 30, 20263,911.003,953.003,768.003,819.003,819.00-2.35%252
Jan 29, 20263,874.003,962.003,773.003,911.003,911.000.96%897
Jan 28, 20263,713.003,900.003,811.003,874.003,874.004.34%1,497
Jan 27, 20263,810.003,927.003,500.003,713.003,713.00-2.19%3,711
Jan 26, 20263,949.003,985.003,757.003,796.003,796.00-3.87%2,510
Jan 23, 20263,924.004,042.003,974.003,949.003,949.000.64%20
Jan 22, 20263,843.004,000.003,892.003,924.003,924.002.11%2,051
Jan 21, 20263,824.003,915.003,764.003,843.003,843.000.50%506
Jan 20, 20263,899.003,910.003,753.003,824.003,824.00-1.92%3,821
Jan 19, 20264,000.003,951.003,895.003,899.003,899.00-2.53%1,515
Jan 16, 20264,010.004,076.003,974.004,000.004,000.000.58%2,988
Jan 15, 20263,939.004,022.003,922.003,977.003,977.000.96%925
Jan 14, 20263,928.004,089.003,904.003,939.003,939.000.28%1,649
Jan 13, 20264,070.004,070.003,752.003,928.003,928.00-3.49%9,322
Jan 12, 20264,662.004,662.003,885.004,070.004,070.004.76%3,167
Jan 9, 20263,865.003,950.003,848.003,885.003,885.000.52%12,157
Jan 8, 20263,925.003,925.003,750.003,865.003,865.000.29%2,184
Jan 7, 20263,850.003,924.003,850.003,854.003,854.000.10%8,652
Jan 6, 20263,910.003,910.003,799.003,850.003,850.004.68%1,368
Jan 5, 20263,781.003,781.003,623.003,678.003,678.00-2.72%6,150
Jan 1, 20263,763.003,900.003,733.003,781.003,781.000.48%11,913
Dec 31, 20253,722.003,869.003,698.003,763.003,763.00-4.05%5,623
Dec 30, 20254,000.004,000.003,830.003,922.003,722.00-0.41%11,579
Dec 29, 20253,980.003,990.003,851.003,938.003,737.180.82%6,905
Dec 28, 20253,983.003,983.003,790.003,906.003,706.82-1.93%9,814
Dec 25, 20253,800.004,289.003,759.003,983.003,779.8915.25%28,503
Dec 24, 20253,372.003,553.003,403.003,456.003,279.762.49%3,197
Dec 23, 20253,433.003,400.003,335.003,372.003,200.05-1.78%79
Dec 22, 20253,421.003,446.003,364.003,433.003,257.940.35%157
Dec 21, 20253,364.003,475.003,402.003,421.003,246.551.69%294
Dec 18, 20253,361.003,442.003,353.003,364.003,192.450.09%297
Dec 17, 20253,369.003,369.003,310.003,361.003,189.61-0.24%26
Dec 16, 20253,438.003,448.003,276.003,369.003,197.200.39%3,316
Dec 15, 20253,312.003,430.003,300.003,356.003,184.864.06%2,461
Dec 14, 20253,258.003,299.003,010.003,225.003,060.54-1.01%518
Dec 11, 20253,249.003,299.003,035.003,258.003,091.860.28%215
Dec 10, 20253,263.003,299.003,180.003,249.003,083.32-0.43%180
Dec 9, 20253,269.003,269.003,005.003,263.003,096.61-0.18%1,005
Dec 8, 20253,211.003,437.003,213.003,269.003,102.301.81%320
Dec 7, 20253,274.003,374.003,193.003,211.003,047.26-1.92%1,094
Dec 4, 20253,194.003,304.003,271.003,274.003,107.042.50%257
Dec 3, 20253,084.003,206.003,188.003,194.003,031.123.57%642
Dec 2, 20252,995.003,108.003,058.003,084.002,926.732.97%676
Dec 1, 20252,878.003,135.002,891.002,995.002,842.274.07%1,046
Nov 30, 20252,879.002,879.002,876.002,878.002,731.24-0.03%868
Nov 27, 20253,135.003,053.002,800.002,879.002,732.19-8.17%1,433
Nov 26, 20253,134.003,201.003,019.003,135.002,975.130.03%685
Nov 25, 20253,164.003,164.003,100.003,134.002,974.18-0.95%153
Nov 24, 20253,170.003,164.003,164.003,164.003,002.65-0.19%397
Nov 23, 20253,243.003,211.003,164.003,170.003,008.35-2.25%847
Nov 20, 20253,101.003,349.003,100.003,243.003,077.634.58%1,438
Nov 19, 20253,128.003,030.003,030.003,101.002,942.87-0.86%19
Nov 18, 20253,205.003,205.003,126.003,128.002,968.49-2.40%815
Nov 17, 20253,169.003,275.003,132.003,205.003,041.561.14%58
Nov 16, 20253,148.003,233.003,160.003,169.003,007.400.67%711
Nov 13, 20253,032.003,300.003,034.003,148.002,987.473.83%3,159
Nov 12, 20253,220.003,328.002,990.003,032.002,877.39-5.84%4,460
Nov 11, 20253,148.003,235.003,138.003,220.003,055.802.29%755
Nov 10, 20253,148.003,148.003,148.003,148.002,987.47-6
Nov 9, 20253,036.003,235.003,036.003,148.002,987.473.69%835
Nov 6, 20252,981.003,050.002,988.003,036.002,881.181.85%3,758
Nov 5, 20252,955.002,999.002,921.002,981.002,828.990.88%362
Nov 4, 20252,922.002,996.002,922.002,955.002,804.311.13%36
Nov 3, 20252,922.002,922.002,922.002,922.002,772.99-2
Nov 2, 20252,876.002,922.002,922.002,922.002,772.991.60%193
Oct 30, 20252,902.002,940.002,847.002,876.002,729.34-0.90%889
Oct 29, 20252,900.002,919.002,900.002,902.002,754.010.07%24
Oct 28, 20252,950.002,900.002,900.002,900.002,752.12-1.69%260
Oct 27, 20252,951.003,013.002,950.002,950.002,799.57-0.03%1,386
Oct 26, 20252,945.003,002.003,002.002,951.002,800.520.20%8
Oct 23, 20252,950.002,945.002,944.002,945.002,794.82-0.17%247
Oct 22, 20252,998.003,000.002,930.002,950.002,799.57-1.60%132
Oct 21, 20252,939.003,082.002,925.002,998.002,845.122.01%742
Oct 20, 20252,901.002,940.002,935.002,939.002,789.131.31%714
Oct 19, 20252,900.002,903.002,900.002,901.002,753.070.03%864