Arad Ltd. (TLV:ARD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,161.00
+23.00 (0.45%)
At close: Mar 6, 2026
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,138.00 | 5,200.00 | 5,132.00 | 5,161.00 | 5,161.00 | 0.45% | 4,338 |
| Mar 5, 2026 | 5,036.00 | 5,138.00 | 5,036.00 | 5,138.00 | 5,138.00 | 2.03% | 15,575 |
| Mar 4, 2026 | 5,095.00 | 5,096.00 | 4,991.00 | 5,036.00 | 5,036.00 | 0.62% | 3,682 |
| Mar 2, 2026 | 4,949.00 | 5,050.00 | 4,940.00 | 5,005.00 | 5,005.00 | 1.09% | 9,856 |
| Feb 27, 2026 | 4,865.00 | 4,975.00 | 4,843.00 | 4,951.00 | 4,951.00 | 1.77% | 6,782 |
| Feb 26, 2026 | 4,921.00 | 4,921.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.14% | 12,262 |
| Feb 25, 2026 | 4,997.00 | 4,997.00 | 4,859.00 | 4,921.00 | 4,921.00 | -0.08% | 5,627 |
| Feb 24, 2026 | 4,888.00 | 4,970.00 | 4,859.00 | 4,925.00 | 4,925.00 | 0.76% | 27,373 |
| Feb 23, 2026 | 4,901.00 | 4,921.00 | 4,818.00 | 4,888.00 | 4,888.00 | -0.27% | 13,022 |
| Feb 20, 2026 | 4,836.00 | 4,954.00 | 4,836.00 | 4,901.00 | 4,901.00 | 1.34% | 3,156 |
| Feb 19, 2026 | 4,915.00 | 4,955.00 | 4,836.00 | 4,836.00 | 4,836.00 | -1.61% | 19,372 |
| Feb 18, 2026 | 4,916.00 | 4,956.00 | 4,911.00 | 4,915.00 | 4,915.00 | -0.02% | 9,362 |
| Feb 17, 2026 | 4,943.00 | 4,974.00 | 4,884.00 | 4,916.00 | 4,916.00 | -0.55% | 7,497 |
| Feb 16, 2026 | 5,097.00 | 5,097.00 | 4,850.00 | 4,943.00 | 4,943.00 | -0.84% | 189,964 |
| Feb 13, 2026 | 4,993.00 | 4,993.00 | 4,930.00 | 4,985.00 | 4,985.00 | -0.16% | 11,796 |
| Feb 12, 2026 | 5,051.00 | 5,051.00 | 4,980.00 | 4,993.00 | 4,993.00 | -1.15% | 16,573 |
| Feb 11, 2026 | 5,189.00 | 5,218.00 | 5,040.00 | 5,051.00 | 5,051.00 | -2.66% | 12,051 |
| Feb 10, 2026 | 5,180.00 | 5,250.00 | 5,168.00 | 5,189.00 | 5,189.00 | 0.17% | 6,412 |
| Feb 9, 2026 | 5,148.00 | 5,246.00 | 5,062.00 | 5,180.00 | 5,180.00 | 0.62% | 4,503 |
| Feb 6, 2026 | 5,299.00 | 5,299.00 | 5,129.00 | 5,148.00 | 5,148.00 | -2.85% | 10,082 |
| Feb 5, 2026 | 5,164.00 | 5,299.00 | 5,130.00 | 5,299.00 | 5,299.00 | 2.61% | 169,215 |
| Feb 4, 2026 | 5,299.00 | 5,299.00 | 5,110.00 | 5,164.00 | 5,164.00 | -1.21% | 7,848 |
| Feb 3, 2026 | 5,166.00 | 5,243.00 | 5,132.00 | 5,227.00 | 5,227.00 | 1.18% | 5,269 |
| Feb 2, 2026 | 5,199.00 | 5,234.00 | 5,071.00 | 5,166.00 | 5,166.00 | -0.63% | 6,490 |
| Jan 30, 2026 | 5,151.00 | 5,204.00 | 5,137.00 | 5,199.00 | 5,199.00 | 0.93% | 17,199 |
| Jan 29, 2026 | 5,190.00 | 5,190.00 | 5,137.00 | 5,151.00 | 5,151.00 | -0.75% | 11,539 |
| Jan 28, 2026 | 5,150.00 | 5,278.00 | 5,121.00 | 5,190.00 | 5,190.00 | 0.78% | 40,984 |
| Jan 27, 2026 | 4,910.00 | 5,186.00 | 4,814.00 | 5,150.00 | 5,150.00 | 4.89% | 36,912 |
| Jan 26, 2026 | 4,850.00 | 4,914.00 | 4,813.00 | 4,910.00 | 4,910.00 | 1.24% | 318,639 |
| Jan 23, 2026 | 4,866.00 | 4,934.00 | 4,801.00 | 4,850.00 | 4,850.00 | -0.33% | 13,265 |
| Jan 22, 2026 | 4,878.00 | 4,954.00 | 4,835.00 | 4,866.00 | 4,866.00 | -0.25% | 18,662 |
| Jan 21, 2026 | 5,000.00 | 5,007.00 | 4,865.00 | 4,878.00 | 4,878.00 | -2.44% | 18,676 |
| Jan 20, 2026 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.69% | 33,645 |
| Jan 19, 2026 | 5,076.00 | 5,122.00 | 5,037.00 | 5,086.00 | 5,086.00 | 0.20% | 12,730 |
| Jan 16, 2026 | 5,164.00 | 5,200.00 | 5,076.00 | 5,076.00 | 5,076.00 | -1.70% | 4,328 |
| Jan 15, 2026 | 5,166.00 | 5,200.00 | 5,137.00 | 5,164.00 | 5,164.00 | -0.04% | 11,161 |
| Jan 14, 2026 | 5,191.00 | 5,222.00 | 5,140.00 | 5,166.00 | 5,166.00 | -0.48% | 16,453 |
| Jan 13, 2026 | 5,168.00 | 5,191.00 | 4,915.00 | 5,191.00 | 5,191.00 | 0.97% | 24,595 |
| Jan 12, 2026 | 5,098.00 | 5,150.00 | 5,049.00 | 5,141.00 | 5,141.00 | -0.17% | 28,992 |
| Jan 9, 2026 | 5,102.00 | 5,158.00 | 5,102.00 | 5,150.00 | 5,150.00 | 0.94% | 11,312 |
| Jan 8, 2026 | 5,140.00 | 5,170.00 | 5,083.00 | 5,102.00 | 5,102.00 | -0.74% | 32,344 |
| Jan 7, 2026 | 5,120.00 | 5,220.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.39% | 428,212 |
| Jan 6, 2026 | 5,117.00 | 5,140.00 | 5,093.00 | 5,120.00 | 5,120.00 | -0.39% | 17,771 |
| Jan 5, 2026 | 5,153.00 | 5,216.00 | 5,121.00 | 5,140.00 | 5,140.00 | -0.25% | 59,637 |
| Jan 1, 2026 | 5,134.00 | 5,192.00 | 5,122.00 | 5,153.00 | 5,153.00 | 0.37% | 19,324 |
| Dec 31, 2025 | 5,147.00 | 5,200.00 | 5,114.00 | 5,134.00 | 5,134.00 | -0.25% | 41,415 |
| Dec 30, 2025 | 5,197.00 | 5,228.00 | 5,103.00 | 5,147.00 | 5,147.00 | 0.41% | 25,219 |
| Dec 29, 2025 | 5,113.00 | 5,228.00 | 5,020.00 | 5,126.00 | 5,126.00 | 0.25% | 26,289 |
| Dec 28, 2025 | 5,114.00 | 5,216.00 | 5,059.00 | 5,113.00 | 5,113.00 | -0.02% | 26,798 |
| Dec 25, 2025 | 5,178.00 | 5,250.00 | 5,075.00 | 5,114.00 | 5,114.00 | -1.24% | 5,711 |
| Dec 24, 2025 | 5,170.00 | 5,203.00 | 5,153.00 | 5,178.00 | 5,178.00 | 0.15% | 20,009 |
| Dec 23, 2025 | 5,249.00 | 5,249.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.57% | 18,121 |
| Dec 22, 2025 | 5,010.00 | 5,154.00 | 5,050.00 | 5,090.00 | 5,090.00 | 1.60% | 31,095 |
| Dec 21, 2025 | 5,097.00 | 5,097.00 | 4,999.00 | 5,010.00 | 5,010.00 | -0.18% | 13,352 |
| Dec 18, 2025 | 5,013.00 | 5,087.00 | 4,992.00 | 5,019.00 | 5,019.00 | 0.12% | 14,347 |
| Dec 17, 2025 | 5,013.00 | 5,050.00 | 4,979.00 | 5,013.00 | 5,013.00 | - | 30,794 |
| Dec 16, 2025 | 5,085.00 | 5,150.00 | 5,013.00 | 5,013.00 | 5,013.00 | -1.42% | 20,768 |
| Dec 15, 2025 | 5,187.00 | 5,230.00 | 5,045.00 | 5,085.00 | 5,085.00 | -1.97% | 28,290 |
| Dec 14, 2025 | 5,292.00 | 5,292.00 | 5,170.00 | 5,187.00 | 5,187.00 | -0.13% | 7,459 |
| Dec 11, 2025 | 5,164.00 | 5,293.00 | 5,164.00 | 5,194.00 | 5,194.00 | 0.31% | 7,423 |
| Dec 10, 2025 | 5,300.00 | 5,300.00 | 5,165.00 | 5,178.00 | 5,178.00 | -0.67% | 3,538 |
| Dec 9, 2025 | 5,300.00 | 5,300.00 | 5,178.00 | 5,213.00 | 5,213.00 | -0.63% | 66,077 |
| Dec 8, 2025 | 5,479.00 | 5,479.00 | 5,240.00 | 5,246.00 | 5,246.00 | -1.76% | 6,330 |
| Dec 7, 2025 | 5,530.00 | 5,530.00 | 5,308.00 | 5,340.00 | 5,340.00 | 0.38% | 2,415 |
| Dec 4, 2025 | 5,366.00 | 5,436.00 | 5,237.00 | 5,320.00 | 5,320.00 | -0.86% | 3,289 |
| Dec 3, 2025 | 5,311.00 | 5,492.00 | 5,311.00 | 5,366.00 | 5,366.00 | 1.02% | 7,498 |
| Dec 2, 2025 | 5,332.00 | 5,393.00 | 5,215.00 | 5,312.00 | 5,312.00 | -0.38% | 30,452 |
| Dec 1, 2025 | 5,545.00 | 5,545.00 | 5,300.00 | 5,332.00 | 5,332.00 | -3.84% | 6,152 |
| Nov 30, 2025 | 5,477.00 | 5,569.00 | 5,463.00 | 5,545.00 | 5,545.00 | 1.24% | 10,197 |
| Nov 27, 2025 | 5,359.00 | 5,477.00 | 5,291.00 | 5,477.00 | 5,477.00 | 3.34% | 27,392 |
| Nov 26, 2025 | 5,316.00 | 5,345.00 | 5,229.00 | 5,300.00 | 5,300.00 | -0.30% | 17,424 |
| Nov 25, 2025 | 5,232.00 | 5,342.00 | 5,127.00 | 5,316.00 | 5,316.00 | 1.61% | 6,251 |
| Nov 24, 2025 | 5,309.00 | 5,329.00 | 5,169.00 | 5,232.00 | 5,232.00 | -1.45% | 23,709 |
| Nov 23, 2025 | 5,345.00 | 5,345.00 | 5,308.00 | 5,309.00 | 5,309.00 | 2.83% | 357 |
| Nov 20, 2025 | 5,498.00 | 5,498.00 | 5,141.00 | 5,163.00 | 5,163.00 | -0.86% | 4,578 |
| Nov 19, 2025 | 5,208.00 | 5,262.00 | 5,165.00 | 5,208.00 | 5,208.00 | - | 81,802 |
| Nov 18, 2025 | 5,250.00 | 5,310.00 | 5,156.00 | 5,208.00 | 5,208.00 | -2.38% | 8,357 |
| Nov 17, 2025 | 5,425.00 | 5,454.00 | 5,303.00 | 5,335.00 | 5,335.00 | -1.66% | 6,047 |
| Nov 16, 2025 | 5,454.00 | 5,454.00 | 5,402.00 | 5,425.00 | 5,425.00 | 0.35% | 981 |
| Nov 13, 2025 | 5,417.00 | 5,440.00 | 5,321.00 | 5,406.00 | 5,406.00 | -0.20% | 9,376 |
| Nov 12, 2025 | 5,362.00 | 5,417.00 | 5,317.00 | 5,417.00 | 5,417.00 | 1.03% | 23,791 |
| Nov 11, 2025 | 5,337.00 | 5,368.00 | 5,254.00 | 5,362.00 | 5,362.00 | 0.47% | 23,799 |
| Nov 10, 2025 | 5,240.00 | 5,368.00 | 5,207.00 | 5,337.00 | 5,337.00 | 1.85% | 20,446 |
| Nov 9, 2025 | 5,098.00 | 5,240.00 | 5,098.00 | 5,240.00 | 5,240.00 | 2.79% | 17,373 |
| Nov 6, 2025 | 5,135.00 | 5,317.00 | 5,098.00 | 5,098.00 | 5,098.00 | -0.72% | 201,582 |
| Nov 5, 2025 | 5,087.00 | 5,190.00 | 5,087.00 | 5,135.00 | 5,135.00 | 0.94% | 214,140 |
| Nov 4, 2025 | 5,209.00 | 5,200.00 | 5,025.00 | 5,087.00 | 5,087.00 | -2.34% | 23,985 |
| Nov 3, 2025 | 5,249.00 | 5,280.00 | 5,202.00 | 5,209.00 | 5,209.00 | -0.76% | 15,495 |
| Nov 2, 2025 | 5,163.00 | 5,253.00 | 5,162.00 | 5,249.00 | 5,249.00 | 0.63% | 8,720 |
| Oct 30, 2025 | 5,247.00 | 5,247.00 | 5,185.00 | 5,216.00 | 5,216.00 | -0.59% | 8,862 |
| Oct 29, 2025 | 5,250.00 | 5,262.00 | 5,208.00 | 5,247.00 | 5,247.00 | -0.06% | 13,221 |
| Oct 28, 2025 | 5,243.00 | 5,266.00 | 5,243.00 | 5,250.00 | 5,250.00 | 0.13% | 5,064 |
| Oct 27, 2025 | 5,239.00 | 5,284.00 | 5,222.00 | 5,243.00 | 5,243.00 | 0.08% | 9,647 |
| Oct 26, 2025 | 5,300.00 | 5,300.00 | 5,222.00 | 5,239.00 | 5,239.00 | -0.66% | 3,235 |
| Oct 23, 2025 | 5,307.00 | 5,302.00 | 5,201.00 | 5,274.00 | 5,274.00 | -0.62% | 5,198 |
| Oct 22, 2025 | 5,281.00 | 5,399.00 | 5,224.00 | 5,307.00 | 5,307.00 | 0.49% | 5,563 |
| Oct 21, 2025 | 5,500.00 | 5,500.00 | 5,218.00 | 5,281.00 | 5,281.00 | -1.75% | 10,540 |
| Oct 20, 2025 | 5,398.00 | 5,401.00 | 5,334.00 | 5,375.00 | 5,375.00 | -0.43% | 13,871 |
| Oct 19, 2025 | 5,517.00 | 5,517.00 | 5,351.00 | 5,398.00 | 5,398.00 | -2.16% | 5,167 |
| Oct 16, 2025 | 5,579.00 | 5,581.00 | 5,486.00 | 5,517.00 | 5,517.00 | -1.11% | 8,080 |