Airtouch Solar Ltd (TLV:ARTS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 44.00
-0.30 (-0.68%)
Dec 4, 2025, 5:24 PM IDT
Airtouch Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.30 | 45.90 | 44.00 | 44.90 | 44.90 | 1.35% | 59,340 |
| Dec 3, 2025 | 48.00 | 50.50 | 42.60 | 44.30 | 44.30 | 0.68% | 404,604 |
| Dec 2, 2025 | 45.20 | 45.20 | 42.60 | 44.00 | 44.00 | -2.65% | 105,426 |
| Dec 1, 2025 | 41.70 | 47.70 | 41.70 | 45.20 | 45.20 | 8.39% | 512,321 |
| Nov 30, 2025 | 43.90 | 45.70 | 41.00 | 41.70 | 41.70 | -8.75% | 79,209 |
| Nov 27, 2025 | 46.20 | 44.90 | 44.90 | 45.70 | 45.70 | -1.08% | 1,500 |
| Nov 26, 2025 | 47.30 | 47.50 | 45.90 | 46.20 | 46.20 | -2.33% | 6,360 |
| Nov 25, 2025 | 44.20 | 49.50 | 44.60 | 47.30 | 47.30 | 7.01% | 48,915 |
| Nov 24, 2025 | 42.50 | 47.60 | 43.20 | 44.20 | 44.20 | 4.00% | 64,554 |
| Nov 23, 2025 | 43.40 | 42.50 | 42.50 | 42.50 | 42.50 | -2.07% | 45,294 |
| Nov 20, 2025 | 42.90 | 47.20 | 41.80 | 43.40 | 43.40 | 1.17% | 53,535 |
| Nov 19, 2025 | 42.60 | 43.00 | 42.60 | 42.90 | 42.90 | 0.70% | 6,960 |
| Nov 18, 2025 | 46.60 | 45.00 | 40.80 | 42.60 | 42.60 | -8.58% | 102,045 |
| Nov 16, 2025 | 45.70 | 45.70 | 45.70 | 46.60 | 46.60 | -0.21% | 461 |
| Nov 13, 2025 | 48.30 | 47.50 | 46.40 | 46.70 | 46.70 | -3.31% | 34,373 |
| Nov 12, 2025 | 48.40 | 54.80 | 47.50 | 48.30 | 48.30 | 2.77% | 248,691 |
| Nov 11, 2025 | 50.00 | 51.20 | 47.00 | 47.00 | 47.00 | -6.00% | 110,971 |
| Nov 10, 2025 | 47.10 | 51.50 | 47.90 | 50.00 | 50.00 | 6.16% | 14,434 |
| Nov 9, 2025 | 51.00 | 51.40 | 45.10 | 47.10 | 47.10 | -7.65% | 45,240 |
| Nov 6, 2025 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | - | 1,995 |
| Nov 5, 2025 | 53.00 | 52.10 | 50.90 | 51.00 | 51.00 | -3.77% | 12,267 |
| Nov 4, 2025 | 54.50 | 53.30 | 52.10 | 53.00 | 53.00 | -2.75% | 17,247 |
| Nov 3, 2025 | 53.80 | 55.00 | 54.00 | 54.50 | 54.50 | 1.30% | 16,619 |
| Nov 2, 2025 | 52.00 | 55.00 | 52.30 | 53.80 | 53.80 | 3.46% | 7,769 |
| Oct 30, 2025 | 50.30 | 53.00 | 50.30 | 52.00 | 52.00 | 5.26% | 121,048 |
| Oct 29, 2025 | 48.80 | 51.80 | 48.80 | 49.40 | 49.40 | 3.56% | 23,841 |
| Oct 28, 2025 | 46.50 | 49.50 | 46.70 | 47.70 | 47.70 | 2.58% | 23,672 |
| Oct 27, 2025 | 48.30 | 47.50 | 45.80 | 46.50 | 46.50 | -3.73% | 58,575 |
| Oct 26, 2025 | 49.40 | 48.50 | 47.30 | 48.30 | 48.30 | -2.23% | 41,190 |
| Oct 23, 2025 | 50.00 | 48.90 | 48.90 | 49.40 | 49.40 | -1.20% | 2,000 |
| Oct 21, 2025 | 50.70 | 49.70 | 49.70 | 50.00 | 50.00 | -1.38% | 2,347 |
| Oct 20, 2025 | 51.50 | 52.00 | 50.40 | 50.70 | 50.70 | -1.55% | 38,247 |
| Oct 16, 2025 | 53.90 | 53.90 | 49.00 | 51.50 | 51.50 | -4.45% | 22,909 |
| Oct 15, 2025 | 51.00 | 56.00 | 51.80 | 53.90 | 53.90 | 5.69% | 40,333 |
| Oct 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.20% | 74,041 |
| Oct 9, 2025 | 53.70 | 53.20 | 49.10 | 50.90 | 50.90 | -5.21% | 72,559 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.70 | 53.70 | 53.70 | -1.65% | 2,736 |
| Oct 5, 2025 | 56.80 | 56.80 | 53.00 | 54.60 | 54.60 | -3.87% | 30,487 |
| Sep 30, 2025 | 58.60 | 57.30 | 55.90 | 56.80 | 56.80 | -3.07% | 35,190 |
| Sep 29, 2025 | 58.30 | 59.00 | 58.40 | 58.60 | 58.60 | 0.51% | 5,414 |
| Sep 28, 2025 | 56.90 | 61.00 | 56.90 | 58.30 | 58.30 | 2.46% | 18,525 |
| Sep 21, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1,757 |
| Sep 17, 2025 | 56.60 | 57.00 | 56.90 | 56.90 | 56.90 | 0.53% | 8,007 |
| Sep 16, 2025 | 60.30 | 65.10 | 55.30 | 56.60 | 56.60 | -4.39% | 42,785 |
| Sep 15, 2025 | 60.20 | 60.50 | 57.70 | 59.20 | 59.20 | -1.66% | 46,465 |
| Sep 14, 2025 | 62.50 | 63.50 | 59.20 | 60.20 | 60.20 | -3.68% | 34,225 |
| Sep 11, 2025 | 64.90 | 64.70 | 61.50 | 62.50 | 62.50 | -3.70% | 33,976 |
| Sep 10, 2025 | 65.30 | 66.50 | 62.40 | 64.90 | 64.90 | 1.56% | 26,639 |
| Sep 9, 2025 | 62.50 | 65.00 | 63.50 | 63.90 | 63.90 | 2.24% | 128,631 |
| Sep 8, 2025 | 63.10 | 65.10 | 59.80 | 62.50 | 62.50 | -0.95% | 39,467 |
| Sep 7, 2025 | 64.70 | 65.00 | 59.90 | 63.10 | 63.10 | -2.47% | 137,252 |
| Sep 4, 2025 | 65.00 | 70.00 | 63.10 | 64.70 | 64.70 | 6.94% | 162,542 |
| Sep 3, 2025 | 61.30 | 62.00 | 60.00 | 60.50 | 60.50 | 1.00% | 69,218 |
| Sep 2, 2025 | 54.10 | 63.00 | 53.60 | 59.90 | 59.90 | 10.72% | 319,627 |
| Sep 1, 2025 | 50.50 | 56.00 | 51.50 | 54.10 | 54.10 | 7.13% | 75,364 |
| Aug 31, 2025 | 52.00 | 52.20 | 50.20 | 50.50 | 50.50 | -2.32% | 38,211 |
| Aug 28, 2025 | 54.40 | 54.60 | 50.00 | 51.70 | 51.70 | -7.18% | 79,574 |
| Aug 27, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.20% | 49,300 |
| Aug 26, 2025 | 54.40 | 54.70 | 54.40 | 54.50 | 54.50 | 0.18% | 32,921 |
| Aug 25, 2025 | 53.20 | 54.50 | 53.20 | 54.40 | 54.40 | - | 19,824 |
| Aug 24, 2025 | 53.00 | 55.10 | 53.00 | 54.40 | 54.40 | 2.64% | 38,381 |
| Aug 21, 2025 | 55.70 | 55.00 | 52.30 | 53.00 | 53.00 | -4.85% | 34,448 |
| Aug 20, 2025 | 56.50 | 57.80 | 54.20 | 55.70 | 55.70 | -1.42% | 27,176 |
| Aug 19, 2025 | 58.00 | 57.00 | 56.40 | 56.50 | 56.50 | -2.59% | 32,832 |
| Aug 18, 2025 | 57.90 | 58.10 | 56.70 | 58.00 | 58.00 | 0.17% | 39,591 |
| Aug 17, 2025 | 57.30 | 57.90 | 57.90 | 57.90 | 57.90 | 1.05% | 10,855 |
| Aug 14, 2025 | 59.60 | 59.60 | 57.00 | 57.30 | 57.30 | -3.21% | 54,991 |
| Aug 13, 2025 | 61.00 | 61.00 | 58.70 | 59.20 | 59.20 | -3.11% | 11,331 |
| Aug 11, 2025 | 61.80 | 62.30 | 59.50 | 61.10 | 61.10 | -1.13% | 49,355 |
| Aug 10, 2025 | 61.50 | 64.00 | 61.40 | 61.80 | 61.80 | 5.64% | 159,252 |
| Aug 7, 2025 | 59.80 | 60.00 | 57.80 | 58.50 | 58.50 | -2.17% | 48,369 |
| Aug 5, 2025 | 62.20 | 60.40 | 58.90 | 59.80 | 59.80 | -3.86% | 22,111 |
| Aug 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 12,350 |
| Jul 28, 2025 | 61.60 | 62.40 | 61.60 | 62.20 | 62.20 | 3.32% | 15,031 |
| Jul 27, 2025 | 58.70 | 63.50 | 59.50 | 60.20 | 60.20 | 2.56% | 11,620 |
| Jul 24, 2025 | 60.60 | 61.00 | 58.40 | 58.70 | 58.70 | -3.14% | 44,976 |
| Jul 23, 2025 | 60.90 | 61.20 | 58.40 | 60.60 | 60.60 | -0.49% | 11,560 |
| Jul 22, 2025 | 60.00 | 63.00 | 59.60 | 60.90 | 60.90 | 1.33% | 17,126 |
| Jul 21, 2025 | 60.70 | 60.70 | 58.50 | 60.10 | 60.10 | -0.99% | 35,932 |
| Jul 20, 2025 | 59.10 | 63.90 | 58.00 | 60.70 | 60.70 | 2.71% | 32,362 |
| Jul 17, 2025 | 59.40 | 60.50 | 58.60 | 59.10 | 59.10 | - | 72,597 |
| Jul 16, 2025 | 61.40 | 64.80 | 58.00 | 59.10 | 59.10 | -3.75% | 105,414 |
| Jul 15, 2025 | 62.40 | 63.10 | 60.10 | 61.40 | 61.40 | -1.60% | 47,803 |
| Jul 14, 2025 | 65.50 | 64.30 | 61.50 | 62.40 | 62.40 | -4.73% | 81,075 |
| Jul 13, 2025 | 68.40 | 69.70 | 63.20 | 65.50 | 65.50 | -4.24% | 28,386 |
| Jul 10, 2025 | 69.80 | 69.20 | 67.90 | 68.40 | 68.40 | -2.01% | 41,234 |
| Jul 9, 2025 | 68.60 | 71.80 | 67.30 | 69.80 | 69.80 | 1.75% | 61,271 |
| Jul 8, 2025 | 68.00 | 69.70 | 68.30 | 68.60 | 68.60 | 0.88% | 3,199 |
| Jul 7, 2025 | 68.50 | 73.50 | 66.20 | 68.00 | 68.00 | -0.73% | 341,236 |
| Jul 6, 2025 | 61.40 | 71.00 | 61.40 | 68.50 | 68.50 | 14.17% | 216,503 |
| Jul 3, 2025 | 60.30 | 62.50 | 59.30 | 60.00 | 60.00 | -0.33% | 155,609 |
| Jul 2, 2025 | 64.40 | 65.40 | 58.00 | 60.20 | 60.20 | -4.44% | 68,611 |
| Jul 1, 2025 | 64.80 | 64.80 | 60.30 | 63.00 | 63.00 | -2.78% | 70,832 |
| Jun 30, 2025 | 65.50 | 69.30 | 64.00 | 64.80 | 64.80 | 1.09% | 140,203 |
| Jun 29, 2025 | 55.20 | 68.90 | 54.80 | 64.10 | 64.10 | 16.12% | 449,099 |
| Jun 26, 2025 | 56.00 | 58.50 | 53.60 | 55.20 | 55.20 | -1.43% | 49,974 |
| Jun 25, 2025 | 55.20 | 58.50 | 55.30 | 56.00 | 56.00 | 1.45% | 108,190 |
| Jun 24, 2025 | 53.00 | 58.90 | 52.00 | 55.20 | 55.20 | 4.15% | 189,835 |
| Jun 23, 2025 | 56.70 | 60.40 | 52.00 | 53.00 | 53.00 | -6.53% | 219,851 |
| Jun 22, 2025 | 59.20 | 59.00 | 48.70 | 56.70 | 56.70 | -4.22% | 1,382,399 |