Airengy Tech Ltd (TLV:ARNG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 462.80
-10.50 (-2.22%)
At close: Apr 28, 2026
Airengy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 499.00 | 499.00 | 459.60 | 473.30 | 473.30 | -5.15% | 67,002 |
| Apr 24, 2026 | 507.10 | 520.00 | 490.00 | 499.00 | 499.00 | -1.60% | 37,985 |
| Apr 23, 2026 | 535.00 | 535.00 | 496.10 | 507.10 | 507.10 | -1.13% | 27,449 |
| Apr 20, 2026 | 491.20 | 530.00 | 467.00 | 512.90 | 512.90 | 4.40% | 162,062 |
| Apr 17, 2026 | 507.00 | 510.10 | 461.90 | 491.30 | 491.30 | -0.14% | 191,329 |
| Apr 16, 2026 | 496.60 | 563.40 | 487.00 | 492.00 | 492.00 | -0.93% | 657,493 |
| Apr 15, 2026 | 498.00 | 515.00 | 490.00 | 496.60 | 496.60 | -1.55% | 62,262 |
| Apr 14, 2026 | 498.10 | 515.00 | 498.10 | 504.40 | 504.40 | 1.35% | 22,151 |
| Apr 13, 2026 | 521.30 | 529.90 | 490.90 | 497.70 | 497.70 | -4.53% | 50,424 |
| Apr 10, 2026 | 512.00 | 530.10 | 512.00 | 521.30 | 521.30 | 1.72% | 35,742 |
| Apr 9, 2026 | 542.10 | 544.90 | 510.00 | 512.50 | 512.50 | -5.46% | 72,697 |
| Apr 6, 2026 | 523.20 | 566.00 | 500.10 | 542.10 | 542.10 | 3.61% | 102,658 |
| Apr 3, 2026 | 546.70 | 570.00 | 515.00 | 523.20 | 523.20 | -4.30% | 88,852 |
| Mar 31, 2026 | 550.00 | 569.90 | 521.00 | 546.70 | 546.70 | -1.87% | 30,315 |
| Mar 30, 2026 | 548.70 | 578.00 | 500.00 | 557.10 | 557.10 | 1.53% | 102,092 |
| Mar 27, 2026 | 576.00 | 576.00 | 515.50 | 548.70 | 548.70 | -1.81% | 56,345 |
| Mar 26, 2026 | 568.30 | 577.90 | 555.00 | 558.80 | 558.80 | -1.67% | 36,593 |
| Mar 25, 2026 | 598.10 | 619.60 | 562.00 | 568.30 | 568.30 | -4.98% | 77,475 |
| Mar 24, 2026 | 616.80 | 641.40 | 584.00 | 598.10 | 598.10 | -3.03% | 74,914 |
| Mar 23, 2026 | 617.00 | 628.40 | 594.90 | 616.80 | 616.80 | -1.91% | 57,560 |
| Mar 20, 2026 | 642.10 | 650.00 | 605.00 | 628.80 | 628.80 | -0.06% | 117,556 |
| Mar 19, 2026 | 645.00 | 680.00 | 625.00 | 629.20 | 629.20 | 2.13% | 258,372 |
| Mar 18, 2026 | 638.60 | 655.00 | 610.00 | 616.10 | 616.10 | -3.52% | 196,812 |
| Mar 17, 2026 | 581.70 | 675.00 | 564.80 | 638.60 | 638.60 | 9.78% | 432,556 |
| Mar 16, 2026 | 646.90 | 646.90 | 580.00 | 581.70 | 581.70 | -5.92% | 109,468 |
| Mar 13, 2026 | 608.50 | 653.80 | 590.00 | 618.30 | 618.30 | 1.61% | 115,667 |
| Mar 12, 2026 | 615.90 | 696.90 | 601.10 | 608.50 | 608.50 | -1.20% | 399,166 |
| Mar 11, 2026 | 634.90 | 634.90 | 562.10 | 615.90 | 615.90 | -1.35% | 224,860 |
| Mar 10, 2026 | 550.20 | 639.90 | 550.20 | 624.30 | 624.30 | 13.47% | 369,318 |
| Mar 9, 2026 | 612.00 | 612.00 | 546.60 | 550.20 | 550.20 | -12.76% | 404,106 |
| 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 |