Skip to main content
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,168.00
-152.00 (-2.41%)
Mar 9, 2026, 5:28 PM IDT

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,322.006,326.006,059.006,100.00--3.48%263,713
Mar 6, 20266,383.006,538.006,286.006,320.006,320.00-0.97%346,368
Mar 5, 20266,260.006,465.006,231.006,382.006,382.002.11%751,029
Mar 4, 20266,392.006,690.006,140.006,250.006,250.00-1.33%963,370
Mar 2, 20266,099.006,445.006,096.006,334.006,334.007.03%934,019
Feb 27, 20265,899.006,045.005,611.005,918.005,918.000.32%451,201
Feb 26, 20265,934.006,042.005,770.005,899.005,899.00-0.59%326,460
Feb 25, 20265,989.006,051.005,815.005,934.005,934.000.99%503,860
Feb 24, 20266,218.006,250.005,805.005,876.005,876.00-5.50%377,953
Feb 23, 20266,165.006,218.006,013.006,218.006,218.000.83%321,550
Feb 20, 20266,110.006,265.006,010.006,167.006,167.003.65%422,120
Feb 19, 20265,992.006,000.005,800.005,950.005,950.00-1.73%456,189
Feb 18, 20265,700.006,075.005,656.006,055.006,055.00-0.33%761,799
Feb 17, 20265,966.006,101.005,920.006,075.006,075.002.53%321,104
Feb 16, 20265,680.006,100.005,661.005,925.005,925.004.77%681,362
Feb 13, 20265,714.005,825.005,400.005,655.005,655.00-1.03%261,820
Feb 12, 20265,885.005,921.005,590.005,714.005,714.00-3.00%493,675
Feb 11, 20266,010.006,097.005,874.005,891.005,891.00-2.00%225,447
Feb 10, 20266,000.006,120.005,961.006,011.006,011.000.35%313,605
Feb 9, 20266,020.006,228.005,950.005,990.005,990.00-463,832
Feb 6, 20265,850.006,088.005,621.005,990.005,990.000.57%508,948
Feb 5, 20266,251.006,252.005,956.005,956.005,956.00-5.43%1,596,954
Feb 4, 20266,305.006,305.006,059.006,298.006,298.00-0.11%340,975
Feb 3, 20266,370.006,480.006,260.006,305.006,305.00-0.03%564,672
Feb 2, 20266,000.006,397.005,521.006,307.006,307.002.72%806,260
Jan 30, 20266,649.006,759.005,950.006,140.006,140.00-7.66%701,931
Jan 29, 20267,200.007,299.006,400.006,649.006,649.00-6.62%966,649
Jan 28, 20267,069.007,120.006,950.007,120.007,120.001.02%711,424
Jan 27, 20267,009.007,099.006,917.007,048.007,048.000.99%983,213
Jan 26, 20266,910.006,984.006,720.006,979.006,979.004.48%1,359,414
Jan 23, 20266,451.006,999.006,451.006,680.006,680.009.31%1,185,609
Jan 22, 20266,050.006,179.005,980.006,111.006,111.001.01%494,553
Jan 21, 20266,169.006,275.005,870.006,050.006,050.00-1.93%480,545
Jan 20, 20266,434.006,435.005,970.006,169.006,169.00-2.08%618,537
Jan 19, 20266,133.006,494.006,078.006,300.006,300.002.72%1,004,152
Jan 16, 20265,967.006,133.005,950.006,133.006,133.002.82%358,753
Jan 15, 20266,052.006,052.005,600.005,965.005,965.00-2.99%1,398,838
Jan 14, 20266,335.006,345.006,040.006,149.006,149.00-2.94%886,679
Jan 13, 20266,450.006,737.006,270.006,335.006,335.00-1.69%1,018,619
Jan 12, 20265,900.006,519.005,900.006,444.006,444.009.59%901,674
Jan 9, 20265,749.005,897.005,711.005,880.005,880.002.28%449,887
Jan 8, 20265,780.005,864.005,640.005,749.005,749.00-1,144,524
Jan 7, 20265,750.005,819.005,555.005,749.005,749.000.42%770,968
Jan 6, 20265,200.005,743.005,200.005,725.005,725.0010.12%1,075,358
Jan 5, 20264,820.005,199.004,820.005,199.005,199.008.00%1,050,236
Jan 1, 20264,566.004,819.004,450.004,814.004,814.005.43%602,214
Dec 31, 20254,494.004,566.004,400.004,566.004,566.001.60%648,452
Dec 30, 20254,300.004,495.004,282.004,494.004,494.005.00%578,038
Dec 29, 20254,066.004,294.004,066.004,280.004,280.005.26%577,715
Dec 28, 20254,060.004,200.004,059.004,066.004,066.000.15%258,455
Dec 25, 20254,220.004,309.004,020.004,060.004,060.00-3.68%488,926
Dec 24, 20254,215.004,380.004,161.004,215.004,215.00-543,095
Dec 23, 20254,099.004,250.004,016.004,215.004,215.002.83%456,888
Dec 22, 20254,101.004,340.004,051.004,099.004,099.00-3.82%994,009
Dec 21, 20254,499.004,531.004,140.004,262.004,262.00-5.27%737,876
Dec 18, 20254,316.004,531.004,264.004,499.004,499.004.24%596,684
Dec 17, 20254,300.004,355.004,111.004,316.004,316.000.44%508,113
Dec 16, 20254,300.004,369.004,261.004,297.004,297.00-0.07%274,092
Dec 15, 20254,337.004,342.004,100.004,300.004,300.00-0.97%279,042
Dec 14, 20254,349.004,386.004,301.004,342.004,342.00-0.16%115,086
Dec 11, 20254,365.004,365.004,253.004,349.004,349.00-0.37%376,723
Dec 10, 20254,350.004,417.004,260.004,365.004,365.000.34%335,909
Dec 9, 20254,413.004,549.004,317.004,350.004,350.00-1.43%712,711
Dec 8, 20254,350.004,637.004,350.004,413.004,413.001.45%861,869
Dec 7, 20254,011.004,518.003,771.004,350.004,350.008.75%2,108,176
Dec 4, 20254,685.004,685.004,000.004,000.004,000.00-19.74%4,218,943
Dec 3, 20254,990.005,055.004,930.004,984.004,984.000.69%261,786
Dec 2, 20254,900.004,996.004,834.004,950.004,950.001.02%318,812
Dec 1, 20254,900.004,933.004,825.004,900.004,900.00-263,992
Nov 30, 20254,850.004,905.004,800.004,900.004,900.001.03%158,750
Nov 27, 20254,880.004,882.004,803.004,850.004,850.00-0.66%199,582
Nov 26, 20254,751.004,888.004,615.004,882.004,882.001.50%334,524
Nov 25, 20254,896.004,941.004,460.004,810.004,810.00-1.76%1,553,568
Nov 24, 20254,790.004,936.004,790.004,896.004,896.002.21%2,067,197
Nov 23, 20254,763.004,800.004,653.004,790.004,790.001.50%123,850
Nov 20, 20254,872.004,931.004,712.004,719.004,719.00-2.84%336,758
Nov 19, 20254,781.004,960.004,728.004,857.004,857.001.19%320,849
Nov 18, 20254,717.004,848.004,700.004,800.004,800.001.76%287,065
Nov 17, 20254,800.004,872.004,680.004,717.004,717.00-1.73%204,999
Nov 16, 20254,785.004,976.004,770.004,800.004,800.000.31%191,531
Nov 13, 20254,602.004,785.004,602.004,785.004,785.003.98%296,070
Nov 12, 20254,749.004,819.004,560.004,602.004,602.00-3.10%287,813
Nov 11, 20254,906.004,976.004,685.004,749.004,749.00-3.20%298,127
Nov 10, 20254,998.005,021.004,824.004,906.004,906.00-0.85%304,944
Nov 9, 20254,930.005,042.004,902.004,948.004,948.000.98%215,279
Nov 6, 20254,719.004,910.004,719.004,900.004,900.004.66%1,056,300
Nov 5, 20254,515.004,682.004,407.004,682.004,682.003.70%427,552
Nov 4, 20254,595.004,747.004,456.004,515.004,515.00-2.12%410,158
Nov 3, 20254,500.004,615.004,492.004,613.004,613.002.74%436,089
Nov 2, 20254,302.004,499.004,302.004,490.004,490.004.37%162,067
Oct 30, 20254,340.004,395.004,250.004,302.004,302.000.26%325,425
Oct 29, 20254,200.004,387.004,111.004,291.004,291.002.41%446,618
Oct 28, 20254,000.004,220.003,980.004,190.004,190.003.97%388,344
Oct 27, 20253,920.004,030.003,766.004,030.004,030.002.73%861,189
Oct 26, 20254,002.004,002.003,905.003,923.003,923.00-1.97%276,147
Oct 23, 20253,999.004,155.003,923.004,002.004,002.00-0.94%321,487
Oct 22, 20254,000.004,119.003,975.004,040.004,040.001.00%303,127
Oct 21, 20254,106.004,199.003,975.004,000.004,000.00-2.58%311,423
Oct 20, 20253,996.004,186.003,982.004,106.004,106.001.18%508,664
Oct 19, 20254,066.004,246.003,891.004,058.004,058.00-1.70%891,736