Airtouch Solar Ltd (TLV:ARTS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 26.90
-1.30 (-4.61%)
Apr 28, 2026, 4:46 PM IDT
Airtouch Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.40 | 28.40 | 26.90 | 27.30 | 27.30 | -3.19% | 70,732 |
| Apr 27, 2026 | 27.90 | 28.60 | 27.90 | 28.20 | 28.20 | 1.44% | 31,126 |
| Apr 24, 2026 | 28.60 | 28.60 | 27.70 | 27.80 | 27.80 | -2.80% | 39,601 |
| Apr 23, 2026 | 31.90 | 31.90 | 28.10 | 28.60 | 28.60 | -8.63% | 131,214 |
| Apr 20, 2026 | 31.30 | 31.70 | 30.70 | 31.30 | 31.30 | - | 14,593 |
| Apr 17, 2026 | 30.90 | 32.00 | 30.90 | 31.30 | 31.30 | 2.62% | 45,597 |
| Apr 16, 2026 | 30.30 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% | 17,680 |
| Apr 15, 2026 | 30.40 | 30.40 | 30.40 | 30.30 | 30.30 | 0.33% | 4,600 |
| Apr 14, 2026 | 30.70 | 33.00 | 29.70 | 30.20 | 30.20 | -0.98% | 321,470 |
| Apr 13, 2026 | 30.60 | 32.60 | 29.90 | 30.50 | 30.50 | -0.33% | 43,273 |
| Apr 9, 2026 | 30.00 | 30.60 | 30.50 | 30.60 | 30.60 | 2.00% | 29,758 |
| Apr 6, 2026 | 31.00 | 31.00 | 29.20 | 30.00 | 30.00 | -2.28% | 109,460 |
| Apr 3, 2026 | 30.60 | 31.50 | 30.00 | 30.70 | 30.70 | 0.99% | 30,500 |
| Mar 31, 2026 | 30.80 | 31.50 | 29.00 | 30.40 | 30.40 | 1.00% | 146,872 |
| Mar 30, 2026 | 29.10 | 31.70 | 28.80 | 30.10 | 30.10 | 3.44% | 11,973 |
| Mar 27, 2026 | 28.20 | 30.20 | 28.20 | 29.10 | 29.10 | 2.83% | 36,760 |
| Mar 26, 2026 | 30.20 | 30.20 | 27.50 | 28.30 | 28.30 | -5.98% | 173,102 |
| Mar 25, 2026 | 31.20 | 31.20 | 30.00 | 30.10 | 30.10 | -2.59% | 24,010 |
| Mar 24, 2026 | 29.50 | 32.30 | 28.80 | 30.90 | 30.90 | 4.75% | 158,766 |
| Mar 23, 2026 | 29.90 | 29.90 | 28.60 | 29.50 | 29.50 | -1.01% | 4,000 |
| Mar 20, 2026 | 30.30 | 30.30 | 29.10 | 29.80 | 29.80 | -1.65% | 8,909 |
| Mar 19, 2026 | 30.10 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | 38,271 |
| Mar 18, 2026 | 30.60 | 30.80 | 29.70 | 30.10 | 30.10 | -1.63% | 38,154 |
| Mar 17, 2026 | 32.20 | 32.20 | 29.70 | 30.60 | 30.60 | -4.97% | 60,550 |
| Mar 16, 2026 | 34.70 | 37.10 | 31.90 | 32.20 | 32.20 | 3.87% | 451,327 |
| Mar 13, 2026 | 28.30 | 35.00 | 28.30 | 31.00 | 31.00 | 9.54% | 285,874 |
| Mar 12, 2026 | 28.00 | 28.30 | 27.90 | 28.30 | 28.30 | 1.07% | 9,308 |
| Mar 10, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 0.36% | 17,940 |
| Mar 9, 2026 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | -0.71% | 43,631 |
| Mar 6, 2026 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | -0.71% | 14,364 |
| Mar 5, 2026 | 30.90 | 30.90 | 28.00 | 28.30 | 28.30 | -4.71% | 170,343 |
| Mar 4, 2026 | 31.20 | 32.00 | 29.00 | 29.70 | 29.70 | -4.81% | 342,674 |
| Mar 2, 2026 | 34.70 | 34.70 | 29.90 | 31.20 | 31.20 | -8.24% | 378,580 |
| Feb 27, 2026 | 33.10 | 35.50 | 33.30 | 34.00 | 34.00 | 2.72% | 61,170 |
| Feb 25, 2026 | 33.40 | 33.40 | 32.50 | 33.10 | 33.10 | -0.30% | 16,179 |
| Feb 24, 2026 | 35.90 | 35.90 | 33.00 | 33.20 | 33.20 | -7.00% | 113,072 |
| Feb 23, 2026 | 36.60 | 36.80 | 35.20 | 35.70 | 35.70 | -2.46% | 30,139 |
| Feb 20, 2026 | 38.20 | 38.20 | 35.80 | 36.60 | 36.60 | -3.43% | 102,104 |
| Feb 19, 2026 | 41.80 | 43.80 | 37.00 | 37.90 | 37.90 | -9.33% | 159,283 |
| Feb 18, 2026 | 40.50 | 43.00 | 39.00 | 41.80 | 41.80 | 3.21% | 63,605 |
| Feb 17, 2026 | 36.20 | 41.20 | 36.10 | 40.50 | 40.50 | 11.88% | 310,607 |
| Feb 16, 2026 | 35.00 | 38.00 | 32.60 | 36.20 | 36.20 | 3.43% | 143,474 |
| Feb 13, 2026 | 35.30 | 35.10 | 33.80 | 35.00 | 35.00 | -0.85% | 41,126 |
| Feb 12, 2026 | 37.70 | 37.70 | 35.00 | 35.30 | 35.30 | -6.12% | 67,389 |
| Feb 11, 2026 | 38.10 | 38.00 | 36.60 | 37.60 | 37.60 | -1.31% | 52,633 |
| Feb 10, 2026 | 39.50 | 39.90 | 36.10 | 38.10 | 38.10 | -1.30% | 90,027 |
| Feb 9, 2026 | 38.40 | 39.20 | 39.20 | 38.60 | 38.60 | 0.52% | 1,400 |
| Feb 6, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | 1.86% | 18,021 |
| Feb 5, 2026 | 39.70 | 38.80 | 37.20 | 37.70 | 37.70 | -5.04% | 117,691 |
| Feb 4, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 1 |
| Feb 3, 2026 | 38.30 | 41.20 | 38.00 | 39.70 | 39.70 | 3.66% | 30,204 |
| Feb 2, 2026 | 38.30 | 40.00 | 37.00 | 38.30 | 38.30 | - | 85,823 |
| Jan 30, 2026 | 38.60 | 38.50 | 38.00 | 38.30 | 38.30 | -0.78% | 41,811 |
| Jan 29, 2026 | 40.40 | 39.60 | 38.00 | 38.60 | 38.60 | -4.46% | 42,928 |
| Jan 28, 2026 | 42.60 | 42.60 | 39.10 | 40.40 | 40.40 | -3.12% | 50,954 |
| Jan 27, 2026 | 38.90 | 43.80 | 38.90 | 41.70 | 41.70 | 7.20% | 175,359 |
| Jan 26, 2026 | 41.20 | 40.90 | 38.00 | 38.90 | 38.90 | -5.58% | 144,367 |
| Jan 21, 2026 | 44.20 | 43.20 | 40.40 | 41.20 | 41.20 | -6.79% | 94,229 |
| Jan 20, 2026 | 43.80 | 44.80 | 43.90 | 44.20 | 44.20 | 0.91% | 16,000 |
| Jan 19, 2026 | 42.00 | 45.00 | 42.90 | 43.80 | 43.80 | 4.29% | 36,484 |
| Jan 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,857 |
| Jan 15, 2026 | 43.20 | 43.20 | 41.30 | 42.00 | 42.00 | -2.78% | 25,001 |
| Jan 14, 2026 | 42.60 | 44.90 | 42.60 | 43.20 | 43.20 | 2.13% | 179,948 |
| Jan 13, 2026 | 38.70 | 44.80 | 38.60 | 42.30 | 42.30 | 9.02% | 288,832 |
| Jan 12, 2026 | 37.40 | 39.80 | 37.40 | 38.80 | 38.80 | 4.30% | 81,960 |
| Jan 9, 2026 | 36.10 | 38.90 | 36.10 | 37.20 | 37.20 | -2.62% | 105,350 |
| Jan 8, 2026 | 40.20 | 40.20 | 36.70 | 38.20 | 38.20 | -4.50% | 261,561 |
| Jan 7, 2026 | 44.00 | 46.90 | 39.00 | 40.00 | 40.00 | -10.11% | 525,800 |
| Jan 6, 2026 | 44.80 | 45.20 | 43.20 | 44.50 | 44.50 | -0.67% | 13,582 |
| Jan 5, 2026 | 44.00 | 46.50 | 44.00 | 44.80 | 44.80 | 1.82% | 65,165 |
| Jan 1, 2026 | 44.80 | 45.30 | 43.80 | 44.00 | 44.00 | -1.79% | 49,090 |
| Dec 31, 2025 | 44.50 | 46.00 | 44.30 | 44.80 | 44.80 | 0.67% | 138,646 |
| Dec 30, 2025 | 43.70 | 47.00 | 43.50 | 44.50 | 44.50 | 1.83% | 129,462 |
| Dec 29, 2025 | 41.40 | 45.20 | 41.00 | 43.70 | 43.70 | 5.56% | 206,362 |
| Dec 28, 2025 | 40.50 | 42.90 | 40.60 | 41.40 | 41.40 | 2.22% | 88,983 |
| Dec 25, 2025 | 38.50 | 43.00 | 38.00 | 40.50 | 40.50 | 5.19% | 351,522 |
| Dec 24, 2025 | 40.60 | 40.00 | 37.50 | 38.50 | 38.50 | -5.17% | 54,189 |
| Dec 23, 2025 | 40.20 | 40.90 | 39.10 | 40.60 | 40.60 | 1.00% | 34,746 |
| Dec 22, 2025 | 40.30 | 43.00 | 40.00 | 40.20 | 40.20 | -0.25% | 7,101 |
| Dec 21, 2025 | 40.80 | 41.40 | 39.70 | 40.30 | 40.30 | -1.23% | 112,051 |
| Dec 18, 2025 | 42.80 | 44.90 | 40.00 | 40.80 | 40.80 | -2.63% | 382,867 |
| Dec 17, 2025 | 38.00 | 43.40 | 35.00 | 41.90 | 41.90 | 10.26% | 2,158,325 |
| Dec 16, 2025 | 39.50 | 40.50 | 37.00 | 38.00 | 38.00 | -3.80% | 182,530 |
| Dec 15, 2025 | 45.90 | 45.90 | 38.80 | 39.50 | 39.50 | -13.00% | 236,710 |
| Dec 11, 2025 | 43.80 | 46.20 | 44.80 | 45.40 | 45.40 | 3.65% | 32,487 |
| Dec 10, 2025 | 42.40 | 45.90 | 43.20 | 43.80 | 43.80 | 3.30% | 16,445 |
| Dec 9, 2025 | 43.90 | 43.00 | 42.00 | 42.40 | 42.40 | -3.42% | 53,362 |
| Dec 8, 2025 | 44.90 | 44.00 | 43.10 | 43.90 | 43.90 | -2.23% | 56,453 |
| Dec 7, 2025 | 45.30 | 45.30 | 45.30 | 44.90 | 44.90 | - | 379 |
| 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 |