Skip to main content
Aran Research & Development (1982) Ltd. (TLV:ARAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,849.00
+34.00 (0.89%)
Apr 29, 2026, 1:45 PM IDT

TLV:ARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,908.003,990.003,700.003,815.003,815.00-2.10%4,032
Apr 27, 20263,892.004,057.003,877.003,897.003,897.000.13%3,304
Apr 24, 20263,960.003,960.003,800.003,892.003,892.00-0.03%667
Apr 23, 20263,922.003,922.003,800.003,893.003,893.00-0.74%2,740
Apr 20, 20264,057.004,057.003,845.003,922.003,922.00-0.41%1,290
Apr 17, 20263,606.004,057.003,606.003,938.003,938.003.80%980
Apr 16, 20263,918.003,991.003,716.003,794.003,794.00-3.16%5,487
Apr 15, 20264,064.004,064.003,888.003,918.003,918.000.77%1,433
Apr 14, 20264,049.004,049.003,802.003,888.003,888.00-0.31%1,197
Apr 13, 20263,994.004,200.003,860.003,900.003,900.000.08%12,900
Apr 10, 20263,960.003,970.003,871.003,897.003,897.00-1.59%403
Apr 9, 20263,992.003,992.003,941.003,960.003,960.000.23%1,408
Apr 6, 20263,992.003,992.003,920.003,951.003,951.002.23%386
Apr 3, 20263,803.003,934.003,836.003,865.003,865.001.63%709
Mar 31, 20263,570.003,988.003,483.003,803.003,803.006.53%12,764
Mar 30, 20263,561.003,757.003,510.003,570.003,570.000.25%1,303
Mar 27, 20263,667.003,980.003,450.003,561.003,561.00-2.89%4,317
Mar 26, 20263,835.003,987.003,617.003,667.003,667.00-4.38%4,310
Mar 25, 20263,992.003,992.003,799.003,835.003,835.00-2.81%2,159
Mar 24, 20263,985.003,992.003,800.003,946.003,946.00-0.98%1,213
Mar 23, 20264,099.004,100.003,950.003,985.003,985.00-2.78%3,769
Mar 20, 20264,174.004,174.004,025.004,099.003,949.000.37%10,147
Mar 19, 20264,000.004,349.003,950.004,084.003,934.550.59%8,293
Mar 18, 20264,144.004,144.004,039.004,060.003,911.43-2.03%5,727
Mar 17, 20264,300.004,300.004,100.004,144.003,992.35-1.03%16,823
Mar 16, 20264,020.004,280.004,170.004,187.004,033.784.15%36,957
Mar 13, 20264,020.004,033.004,000.004,020.003,872.89-1,122
Mar 12, 20264,100.004,099.003,977.004,020.003,872.89-1.95%581
Mar 11, 20264,409.004,409.004,035.004,100.003,949.96-3.14%2,160
Mar 10, 20264,239.004,355.004,185.004,233.004,078.10-0.14%3,941
Mar 9, 20264,319.004,580.004,220.004,239.004,083.882.05%27,979
Mar 6, 20264,145.004,200.003,987.004,154.004,001.990.22%4,066
Mar 5, 20264,187.004,204.004,140.004,145.003,993.32-1.00%521
Mar 4, 20264,199.004,199.004,180.004,187.004,033.780.62%111
Mar 2, 20264,103.004,185.004,108.004,161.004,008.731.41%621
Feb 27, 20264,103.004,103.004,103.004,103.003,952.85-6
Feb 26, 20264,060.004,119.003,949.004,103.003,952.851.06%2,556
Feb 25, 20264,049.004,121.003,912.004,060.003,911.430.27%973
Feb 24, 20263,972.004,080.004,049.004,049.003,900.831.94%4,581
Feb 23, 20263,959.004,072.003,950.003,972.003,826.650.33%8,593
Feb 20, 20263,900.004,001.003,806.003,959.003,814.121.51%10,257
Feb 19, 20263,869.003,999.003,865.003,900.003,757.280.80%350
Feb 18, 20263,839.003,870.003,800.003,869.003,727.420.78%263
Feb 17, 20263,940.003,941.003,822.003,839.003,698.51-2.56%1,533
Feb 16, 20263,942.003,942.003,933.003,940.003,795.820.03%506
Feb 13, 20263,912.004,000.003,860.003,939.003,794.860.69%3,295
Feb 12, 20263,980.003,985.003,811.003,912.003,768.84-1.71%2,045
Feb 11, 20263,849.003,980.003,675.003,980.003,834.353.40%2,124
Feb 10, 20263,863.003,943.003,800.003,849.003,708.15-0.36%2,078
Feb 9, 20263,678.003,943.003,610.003,863.003,721.645.03%1,995
Feb 6, 20263,598.003,799.003,598.003,678.003,543.412.22%1,570
Feb 5, 20263,763.003,808.003,543.003,598.003,466.33-4.38%1,707
Feb 4, 20263,904.003,935.003,729.003,763.003,625.30-3.61%2,927
Feb 3, 20263,899.003,965.003,880.003,904.003,761.141.11%4,344
Feb 2, 20263,819.003,881.003,800.003,861.003,719.711.10%391
Jan 30, 20263,911.003,953.003,768.003,819.003,679.25-2.35%252
Jan 29, 20263,874.003,962.003,773.003,911.003,767.880.96%897
Jan 28, 20263,713.003,900.003,811.003,874.003,732.234.34%1,497
Jan 27, 20263,810.003,927.003,500.003,713.003,577.13-2.19%3,711
Jan 26, 20263,949.003,985.003,757.003,796.003,657.09-3.87%2,510
Jan 23, 20263,924.004,042.003,974.003,949.003,804.490.64%20
Jan 22, 20263,843.004,000.003,892.003,924.003,780.402.11%2,051
Jan 21, 20263,824.003,915.003,764.003,843.003,702.370.50%506
Jan 20, 20263,899.003,910.003,753.003,824.003,684.06-1.92%3,821
Jan 19, 20264,000.003,951.003,895.003,899.003,756.32-2.53%1,515
Jan 16, 20264,010.004,076.003,974.004,000.003,853.620.58%2,988
Jan 15, 20263,939.004,022.003,922.003,977.003,831.460.96%925
Jan 14, 20263,928.004,089.003,904.003,939.003,794.860.28%1,649
Jan 13, 20264,070.004,070.003,752.003,928.003,784.26-3.49%9,322
Jan 12, 20264,662.004,662.003,885.004,070.003,921.064.76%3,167
Jan 9, 20263,865.003,950.003,848.003,885.003,742.830.52%12,157
Jan 8, 20263,925.003,925.003,750.003,865.003,723.560.29%2,184
Jan 7, 20263,850.003,924.003,850.003,854.003,712.970.10%8,652
Jan 6, 20263,910.003,910.003,799.003,850.003,709.114.68%1,368
Jan 5, 20263,781.003,781.003,623.003,678.003,543.41-2.72%6,150
Jan 1, 20263,763.003,900.003,733.003,781.003,642.640.48%11,913
Dec 31, 20253,722.003,869.003,698.003,763.003,625.30-4.05%5,623
Dec 30, 20254,000.004,000.003,830.003,922.003,585.80-0.41%11,579
Dec 29, 20253,980.003,990.003,851.003,938.003,600.420.82%6,905
Dec 28, 20253,983.003,983.003,790.003,906.003,571.17-1.93%9,814
Dec 25, 20253,800.004,289.003,759.003,983.003,641.5715.25%28,503
Dec 24, 20253,372.003,553.003,403.003,456.003,159.742.49%3,197
Dec 23, 20253,433.003,400.003,335.003,372.003,082.94-1.78%79
Dec 22, 20253,421.003,446.003,364.003,433.003,138.710.35%157
Dec 21, 20253,364.003,475.003,402.003,421.003,127.741.69%294
Dec 18, 20253,361.003,442.003,353.003,364.003,075.630.09%297
Dec 17, 20253,369.003,369.003,310.003,361.003,072.89-0.24%26
Dec 16, 20253,438.003,448.003,276.003,369.003,080.200.39%3,316
Dec 15, 20253,312.003,430.003,300.003,356.003,068.324.06%2,461
Dec 14, 20253,258.003,299.003,010.003,225.002,948.54-1.01%518
Dec 11, 20253,249.003,299.003,035.003,258.002,978.720.28%215
Dec 10, 20253,263.003,299.003,180.003,249.002,970.49-0.43%180
Dec 9, 20253,269.003,269.003,005.003,263.002,983.29-0.18%1,005
Dec 8, 20253,211.003,437.003,213.003,269.002,988.771.81%320
Dec 7, 20253,274.003,374.003,193.003,211.002,935.74-1.92%1,094
Dec 4, 20253,194.003,304.003,271.003,274.002,993.342.50%257
Dec 3, 20253,084.003,206.003,188.003,194.002,920.203.57%642
Dec 2, 20252,995.003,108.003,058.003,084.002,819.632.97%676
Dec 1, 20252,878.003,135.002,891.002,995.002,738.264.07%1,046
Nov 30, 20252,879.002,879.002,876.002,878.002,631.29-0.03%868