Skip to main content
Aryt Industries Ltd. (TLV:ARYT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,031.00
+168.00 (4.35%)
Apr 28, 2026, 5:29 PM IDT

Aryt Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,863.004,049.003,817.004,031.004,031.004.35%432,919
Apr 27, 20264,247.004,250.003,863.003,863.003,863.00-9.00%939,328
Apr 24, 20264,150.004,314.004,120.004,245.004,245.001.43%310,962
Apr 23, 20264,200.004,265.004,137.004,185.004,185.00-0.31%223,359
Apr 20, 20264,206.004,300.004,100.004,198.004,198.00-0.19%335,494
Apr 17, 20264,235.004,380.004,120.004,206.004,206.00-0.68%586,478
Apr 16, 20264,099.004,320.003,884.004,235.004,235.002.79%1,213,531
Apr 15, 20264,200.004,314.004,100.004,120.004,120.00-3.06%684,882
Apr 14, 20264,377.004,385.004,085.004,250.004,250.00-2.90%1,035,608
Apr 13, 20264,618.004,690.004,328.004,377.004,377.00-5.01%431,434
Apr 10, 20264,799.004,864.004,567.004,608.004,608.00-3.98%347,087
Apr 9, 20264,988.005,000.004,751.004,799.004,799.00-1.54%421,419
Apr 6, 20264,986.005,050.004,826.004,874.004,797.003.00%465,583
Apr 3, 20264,600.004,749.004,600.004,732.004,657.243.98%226,388
Mar 31, 20264,511.004,606.004,320.004,551.004,479.100.02%592,950
Mar 30, 20264,650.004,651.004,444.004,550.004,478.12-3.23%765,864
Mar 27, 20264,837.004,953.004,643.004,702.004,627.72-4.91%295,387
Mar 26, 20264,950.005,142.004,711.004,945.004,866.880.61%862,532
Mar 25, 20264,950.005,000.004,800.004,915.004,837.35-0.57%322,941
Mar 24, 20264,931.005,035.004,740.004,943.004,864.910.24%379,729
Mar 23, 20265,088.005,185.004,931.004,931.004,853.10-3.12%680,233
Mar 20, 20265,204.005,316.005,060.005,090.005,009.59-1.28%1,979,586
Mar 19, 20265,350.005,350.005,110.005,156.005,074.54-3.63%547,368
Mar 18, 20265,345.005,422.005,207.005,350.005,265.480.17%498,591
Mar 17, 20265,300.005,390.005,126.005,341.005,256.620.47%583,136
Mar 16, 20265,350.005,450.005,049.005,316.005,232.02-0.54%742,692
Mar 13, 20265,311.005,498.005,208.005,345.005,260.560.64%238,150
Mar 12, 20265,467.005,559.005,300.005,311.005,227.10-2.82%468,707
Mar 11, 20265,700.005,755.005,105.005,465.005,378.66-3.62%773,470
Mar 10, 20266,240.006,294.005,521.005,670.005,580.42-8.07%662,604
Mar 9, 20266,322.006,326.005,934.006,168.006,070.56-2.41%623,266
Mar 6, 20266,383.006,538.006,286.006,320.006,220.16-0.97%346,368
Mar 5, 20266,260.006,465.006,231.006,382.006,281.182.11%751,029
Mar 4, 20266,392.006,690.006,140.006,250.006,151.26-1.33%963,370
Mar 2, 20266,099.006,445.006,096.006,334.006,233.937.03%934,019
Feb 27, 20265,899.006,045.005,611.005,918.005,824.510.32%451,201
Feb 26, 20265,934.006,042.005,770.005,899.005,805.81-0.59%326,460
Feb 25, 20265,989.006,051.005,815.005,934.005,840.250.99%503,860
Feb 24, 20266,218.006,250.005,805.005,876.005,783.17-5.50%377,953
Feb 23, 20266,165.006,218.006,013.006,218.006,119.770.83%321,550
Feb 20, 20266,110.006,265.006,010.006,167.006,069.573.65%422,120
Feb 19, 20265,992.006,000.005,800.005,950.005,856.00-1.73%456,189
Feb 18, 20265,700.006,075.005,656.006,055.005,959.34-0.33%761,799
Feb 17, 20265,966.006,101.005,920.006,075.005,979.032.53%321,104
Feb 16, 20265,680.006,100.005,661.005,925.005,831.404.77%681,362
Feb 13, 20265,714.005,825.005,400.005,655.005,565.66-1.03%261,820
Feb 12, 20265,885.005,921.005,590.005,714.005,623.73-3.00%493,675
Feb 11, 20266,010.006,097.005,874.005,891.005,797.93-2.00%225,447
Feb 10, 20266,000.006,120.005,961.006,011.005,916.040.35%313,605
Feb 9, 20266,020.006,228.005,950.005,990.005,895.37-463,832
Feb 6, 20265,850.006,088.005,621.005,990.005,895.370.57%508,948
Feb 5, 20266,251.006,252.005,956.005,956.005,861.91-5.43%1,596,954
Feb 4, 20266,305.006,305.006,059.006,298.006,198.50-0.11%340,975
Feb 3, 20266,370.006,480.006,260.006,305.006,205.39-0.03%564,672
Feb 2, 20266,000.006,397.005,521.006,307.006,207.362.72%806,260
Jan 30, 20266,649.006,759.005,950.006,140.006,043.00-7.66%701,931
Jan 29, 20267,200.007,299.006,400.006,649.006,543.96-6.62%966,649
Jan 28, 20267,069.007,120.006,950.007,120.007,007.521.02%711,424
Jan 27, 20267,009.007,099.006,917.007,048.006,936.650.99%983,213
Jan 26, 20266,910.006,984.006,720.006,979.006,868.754.48%1,359,414
Jan 23, 20266,451.006,999.006,451.006,680.006,574.479.31%1,185,609
Jan 22, 20266,050.006,179.005,980.006,111.006,014.461.01%494,553
Jan 21, 20266,169.006,275.005,870.006,050.005,954.42-1.93%480,545
Jan 20, 20266,434.006,435.005,970.006,169.006,071.54-2.08%618,537
Jan 19, 20266,133.006,494.006,078.006,300.006,200.472.72%1,004,152
Jan 16, 20265,967.006,133.005,950.006,133.006,036.112.82%358,753
Jan 15, 20266,052.006,052.005,600.005,965.005,870.76-2.99%1,398,838
Jan 14, 20266,335.006,345.006,040.006,149.006,051.86-2.94%886,679
Jan 13, 20266,450.006,737.006,270.006,335.006,234.92-1.69%1,018,619
Jan 12, 20265,900.006,519.005,900.006,444.006,342.209.59%901,674
Jan 9, 20265,749.005,897.005,711.005,880.005,787.112.28%449,887
Jan 8, 20265,780.005,864.005,640.005,749.005,658.18-1,144,524
Jan 7, 20265,750.005,819.005,555.005,749.005,658.180.42%770,968
Jan 6, 20265,200.005,743.005,200.005,725.005,634.5610.12%1,075,358
Jan 5, 20264,820.005,199.004,820.005,199.005,116.878.00%1,050,236
Jan 1, 20264,566.004,819.004,450.004,814.004,737.955.43%602,214
Dec 31, 20254,494.004,566.004,400.004,566.004,493.871.60%648,452
Dec 30, 20254,300.004,495.004,282.004,494.004,423.005.00%578,038
Dec 29, 20254,066.004,294.004,066.004,280.004,212.385.26%577,715
Dec 28, 20254,060.004,200.004,059.004,066.004,001.760.15%258,455
Dec 25, 20254,220.004,309.004,020.004,060.003,995.86-3.68%488,926
Dec 24, 20254,215.004,380.004,161.004,215.004,148.41-543,095
Dec 23, 20254,099.004,250.004,016.004,215.004,148.412.83%456,888
Dec 22, 20254,101.004,340.004,051.004,099.004,034.24-3.82%994,009
Dec 21, 20254,499.004,531.004,140.004,262.004,194.67-5.27%737,876
Dec 18, 20254,316.004,531.004,264.004,499.004,427.924.24%596,684
Dec 17, 20254,300.004,355.004,111.004,316.004,247.820.44%508,113
Dec 16, 20254,300.004,369.004,261.004,297.004,229.12-0.07%274,092
Dec 15, 20254,337.004,342.004,100.004,300.004,232.07-0.97%279,042
Dec 14, 20254,349.004,386.004,301.004,342.004,273.40-0.16%115,086
Dec 11, 20254,365.004,365.004,253.004,349.004,280.29-0.37%376,723
Dec 10, 20254,350.004,417.004,260.004,365.004,296.040.34%335,909
Dec 9, 20254,413.004,549.004,317.004,350.004,281.28-1.43%712,711
Dec 8, 20254,350.004,637.004,350.004,413.004,343.281.45%861,869
Dec 7, 20254,011.004,518.003,771.004,350.004,281.288.75%2,108,176
Dec 4, 20254,685.004,685.004,000.004,000.003,936.81-19.74%4,218,943
Dec 3, 20254,990.005,055.004,930.004,984.004,905.260.69%261,786
Dec 2, 20254,900.004,996.004,834.004,950.004,871.801.02%318,812
Dec 1, 20254,900.004,933.004,825.004,900.004,822.59-263,992
Nov 30, 20254,850.004,905.004,800.004,900.004,822.591.03%158,750