Airengy Tech Ltd (TLV:ARNG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 550.20
-80.50 (-12.76%)
At close: Mar 9, 2026
Airengy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 638.80 | 675.00 | 627.00 | 630.70 | 630.70 | -1.27% | 109,908 |
| Mar 5, 2026 | 639.00 | 675.00 | 630.00 | 638.80 | 638.80 | -3.05% | 281,241 |
| Mar 4, 2026 | 680.90 | 699.60 | 653.00 | 658.90 | 658.90 | -3.23% | 116,613 |
| Mar 2, 2026 | 657.60 | 740.00 | 657.60 | 680.90 | 680.90 | 3.54% | 329,006 |
| Feb 27, 2026 | 718.00 | 718.00 | 640.00 | 657.60 | 657.60 | -5.84% | 128,915 |
| Feb 26, 2026 | 716.40 | 719.40 | 666.00 | 698.40 | 698.40 | -2.51% | 181,289 |
| Feb 25, 2026 | 723.30 | 756.90 | 650.00 | 716.40 | 716.40 | -0.95% | 567,267 |
| Feb 24, 2026 | 832.30 | 850.00 | 660.30 | 723.30 | 723.30 | -13.10% | 758,042 |
| Feb 23, 2026 | 963.90 | 978.00 | 807.20 | 832.30 | 832.30 | -12.39% | 468,749 |
| Feb 20, 2026 | 919.00 | 975.00 | 900.00 | 950.00 | 950.00 | 3.37% | 173,433 |
| Feb 19, 2026 | 935.00 | 980.00 | 887.20 | 919.00 | 919.00 | -1.71% | 467,494 |
| Feb 18, 2026 | 1,067.00 | 1,083.00 | 913.30 | 935.00 | 935.00 | -11.46% | 1,119,634 |
| Feb 17, 2026 | 1,073.00 | 1,147.00 | 980.20 | 1,056.00 | 1,056.00 | 1.44% | 577,749 |
| Feb 16, 2026 | 963.40 | 1,050.00 | 952.70 | 1,041.00 | 1,041.00 | 8.05% | 486,081 |
| Feb 13, 2026 | 883.00 | 976.00 | 835.00 | 963.40 | 963.40 | 7.40% | 257,350 |
| Feb 12, 2026 | 850.00 | 922.00 | 814.50 | 897.00 | 897.00 | 4.96% | 644,978 |
| Feb 11, 2026 | 846.80 | 859.00 | 786.00 | 854.60 | 854.60 | 0.92% | 236,776 |
| Feb 10, 2026 | 825.00 | 868.30 | 802.00 | 846.80 | 846.80 | 5.88% | 616,570 |
| Feb 9, 2026 | 744.00 | 827.50 | 744.00 | 799.80 | 799.80 | 8.08% | 524,421 |
| Feb 6, 2026 | 678.00 | 740.00 | 620.00 | 740.00 | 740.00 | 12.12% | 467,990 |
| Feb 5, 2026 | 802.40 | 802.40 | 660.00 | 660.00 | 660.00 | -17.75% | 407,638 |
| Feb 4, 2026 | 758.70 | 820.60 | 740.00 | 802.40 | 802.40 | 5.76% | 612,718 |
| Feb 3, 2026 | 730.00 | 780.00 | 695.00 | 758.70 | 758.70 | 7.43% | 722,849 |
| Feb 2, 2026 | 615.00 | 718.00 | 580.40 | 706.20 | 706.20 | 12.90% | 519,099 |
| Jan 30, 2026 | 745.00 | 747.00 | 610.00 | 625.50 | 625.50 | -16.04% | 572,676 |
| Jan 29, 2026 | 768.00 | 878.00 | 690.00 | 745.00 | 745.00 | 2.19% | 1,541,593 |
| Jan 28, 2026 | 610.00 | 731.90 | 560.00 | 729.00 | 729.00 | 22.62% | 1,337,717 |
| Jan 27, 2026 | 499.00 | 656.00 | 499.00 | 594.50 | 594.50 | 19.07% | 930,993 |
| Jan 26, 2026 | 458.90 | 505.00 | 443.30 | 499.30 | 499.30 | 13.40% | 506,251 |
| Jan 23, 2026 | 421.30 | 445.00 | 421.30 | 440.30 | 440.30 | 4.51% | 103,601 |
| Jan 22, 2026 | 385.50 | 425.00 | 372.10 | 421.30 | 421.30 | 9.29% | 240,555 |
| Jan 21, 2026 | 383.80 | 387.00 | 360.20 | 385.50 | 385.50 | 0.44% | 62,901 |
| Jan 20, 2026 | 383.40 | 390.00 | 362.00 | 383.80 | 383.80 | 0.10% | 51,499 |
| Jan 19, 2026 | 401.70 | 404.00 | 376.60 | 383.40 | 383.40 | -4.56% | 106,905 |
| Jan 16, 2026 | 404.00 | 407.90 | 395.10 | 401.70 | 401.70 | -1.28% | 9,870 |
| Jan 15, 2026 | 418.50 | 418.50 | 403.00 | 406.90 | 406.90 | -2.77% | 39,410 |
| Jan 14, 2026 | 434.60 | 444.80 | 415.50 | 418.50 | 418.50 | -3.70% | 57,660 |
| Jan 13, 2026 | 414.60 | 441.30 | 410.00 | 434.60 | 434.60 | 4.82% | 193,952 |
| Jan 12, 2026 | 420.20 | 420.20 | 400.10 | 414.60 | 414.60 | -1.33% | 91,391 |
| Jan 9, 2026 | 420.00 | 428.50 | 418.70 | 420.20 | 420.20 | -1.96% | 58,853 |
| Jan 8, 2026 | 457.70 | 457.70 | 422.30 | 428.60 | 428.60 | -3.69% | 155,232 |
| Jan 7, 2026 | 449.10 | 463.90 | 441.50 | 445.00 | 445.00 | -0.91% | 178,920 |
| Jan 6, 2026 | 432.10 | 454.80 | 431.10 | 449.10 | 449.10 | 1.51% | 183,428 |
| Jan 5, 2026 | 424.00 | 453.00 | 425.00 | 442.40 | 442.40 | 4.34% | 314,955 |
| Jan 1, 2026 | 406.80 | 431.00 | 386.50 | 424.00 | 424.00 | 4.23% | 207,188 |
| Dec 31, 2025 | 416.20 | 415.00 | 401.00 | 406.80 | 406.80 | -2.26% | 199,981 |
| Dec 30, 2025 | 390.00 | 423.90 | 378.10 | 416.20 | 416.20 | 6.72% | 239,111 |
| Dec 29, 2025 | 408.00 | 408.00 | 385.40 | 390.00 | 390.00 | -1.61% | 48,505 |
| Dec 28, 2025 | 366.90 | 407.80 | 363.10 | 396.40 | 396.40 | 8.04% | 206,344 |
| Dec 25, 2025 | 371.70 | 375.00 | 357.60 | 366.90 | 366.90 | -1.29% | 37,560 |
| Dec 24, 2025 | 378.20 | 381.50 | 369.10 | 371.70 | 371.70 | -1.72% | 26,721 |
| Dec 23, 2025 | 390.70 | 390.70 | 370.00 | 378.20 | 378.20 | -3.20% | 138,197 |
| Dec 22, 2025 | 393.70 | 393.20 | 389.90 | 390.70 | 390.70 | -0.76% | 4,488 |
| Dec 21, 2025 | 399.00 | 407.90 | 390.20 | 393.70 | 393.70 | -2.31% | 38,572 |
| Dec 18, 2025 | 402.80 | 427.90 | 397.00 | 403.00 | 403.00 | 0.05% | 113,507 |
| Dec 17, 2025 | 386.60 | 412.90 | 384.00 | 402.80 | 402.80 | 4.19% | 61,898 |
| Dec 16, 2025 | 378.50 | 400.00 | 367.90 | 386.60 | 386.60 | 2.14% | 73,631 |
| Dec 15, 2025 | 384.60 | 388.40 | 372.40 | 378.50 | 378.50 | -1.59% | 19,288 |
| Dec 14, 2025 | 400.10 | 400.10 | 380.00 | 384.60 | 384.60 | -3.87% | 35,211 |
| Dec 11, 2025 | 406.50 | 406.50 | 397.00 | 400.10 | 400.10 | -1.57% | 15,040 |
| Dec 10, 2025 | 394.50 | 420.00 | 394.50 | 406.50 | 406.50 | 3.04% | 94,483 |
| Dec 9, 2025 | 400.10 | 404.00 | 386.00 | 394.50 | 394.50 | -1.40% | 45,542 |
| Dec 8, 2025 | 397.00 | 403.90 | 391.10 | 400.10 | 400.10 | 0.78% | 14,441 |
| Dec 7, 2025 | 400.70 | 412.90 | 386.00 | 397.00 | 397.00 | -0.92% | 29,154 |
| Dec 4, 2025 | 404.00 | 404.00 | 391.00 | 400.70 | 400.70 | 1.01% | 35,060 |
| Dec 3, 2025 | 394.50 | 420.00 | 390.20 | 396.70 | 396.70 | 0.56% | 32,659 |
| Dec 2, 2025 | 410.00 | 419.50 | 390.90 | 394.50 | 394.50 | 3.35% | 113,119 |
| Dec 1, 2025 | 371.40 | 394.00 | 370.00 | 381.70 | 381.70 | 2.77% | 37,778 |
| Nov 30, 2025 | 363.10 | 380.00 | 361.00 | 371.40 | 371.40 | 2.29% | 16,020 |
| Nov 27, 2025 | 364.20 | 384.90 | 359.30 | 363.10 | 363.10 | -0.30% | 32,044 |
| Nov 26, 2025 | 360.80 | 379.00 | 358.40 | 364.20 | 364.20 | 0.94% | 10,916 |
| Nov 25, 2025 | 365.40 | 385.00 | 354.00 | 360.80 | 360.80 | -1.26% | 24,146 |
| Nov 24, 2025 | 380.50 | 394.40 | 360.00 | 365.40 | 365.40 | -3.97% | 27,939 |
| Nov 23, 2025 | 394.80 | 394.80 | 365.00 | 380.50 | 380.50 | -3.62% | 22,595 |
| Nov 20, 2025 | 424.00 | 424.00 | 392.00 | 394.80 | 394.80 | -3.57% | 102,074 |
| Nov 19, 2025 | 410.20 | 423.80 | 399.10 | 409.40 | 409.40 | -0.20% | 27,166 |
| Nov 18, 2025 | 460.50 | 460.50 | 410.00 | 410.20 | 410.20 | -10.92% | 96,524 |
| Nov 17, 2025 | 506.00 | 506.00 | 455.10 | 460.50 | 460.50 | -4.80% | 78,306 |
| Nov 16, 2025 | 501.50 | 507.00 | 479.70 | 483.70 | 483.70 | -3.55% | 37,912 |
| Nov 13, 2025 | 506.90 | 506.90 | 477.00 | 501.50 | 501.50 | -1.07% | 60,814 |
| Nov 12, 2025 | 496.60 | 507.00 | 482.40 | 506.90 | 506.90 | 2.07% | 111,963 |
| Nov 11, 2025 | 500.00 | 516.20 | 468.30 | 496.60 | 496.60 | -0.24% | 100,541 |
| Nov 10, 2025 | 510.00 | 549.00 | 465.10 | 497.80 | 497.80 | 0.40% | 241,052 |
| Nov 9, 2025 | 484.90 | 509.90 | 480.00 | 495.80 | 495.80 | 2.25% | 333,964 |
| Nov 6, 2025 | 434.80 | 497.00 | 430.00 | 484.90 | 484.90 | 15.37% | 507,719 |
| Nov 5, 2025 | 387.10 | 428.70 | 387.10 | 420.30 | 420.30 | 8.58% | 267,919 |
| Nov 4, 2025 | 394.60 | 407.90 | 382.10 | 387.10 | 387.10 | -1.90% | 218,038 |
| Nov 3, 2025 | 353.00 | 398.00 | 350.00 | 394.60 | 394.60 | 11.78% | 388,697 |
| Nov 2, 2025 | 349.90 | 360.00 | 340.00 | 353.00 | 353.00 | 8.98% | 181,685 |
| Oct 30, 2025 | 340.00 | 340.00 | 310.20 | 323.90 | 323.90 | -4.74% | 14,381 |
| Oct 29, 2025 | 341.90 | 341.90 | 338.40 | 340.00 | 340.00 | -0.56% | 560 |
| Oct 28, 2025 | 340.30 | 348.00 | 340.00 | 341.90 | 341.90 | 0.47% | 6,697 |
| Oct 27, 2025 | 355.00 | 355.00 | 340.00 | 340.30 | 340.30 | -3.10% | 41,340 |
| Oct 26, 2025 | 345.60 | 355.00 | 345.60 | 351.20 | 351.20 | 1.62% | 204,300 |
| Oct 23, 2025 | 350.20 | 350.20 | 340.00 | 345.60 | 345.60 | - | 5,364 |
| Oct 22, 2025 | 349.40 | 349.60 | 320.00 | 345.60 | 345.60 | -1.09% | 23,754 |
| Oct 21, 2025 | 326.30 | 357.00 | 326.00 | 349.40 | 349.40 | 7.08% | 63,680 |
| Oct 20, 2025 | 330.00 | 330.00 | 290.00 | 326.30 | 326.30 | 6.04% | 79,890 |
| Oct 19, 2025 | 340.10 | 340.10 | 305.00 | 307.70 | 307.70 | -9.53% | 65,268 |
| Oct 16, 2025 | 342.90 | 342.90 | 323.40 | 340.10 | 340.10 | -0.82% | 59,341 |