Arad Ltd. ARD
TASE · Israel · Producer Manufacturing
ILA 4,787.00-110.00 (-2.25%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 4,897.00 | +3.33% | ILA 4,739.00 | ILA 4,897.00 | ILA 4,739.00 | 8.55K |
| 2026-09-29 | ILA 4,739.00 | +0.83% | ILA 4,700.00 | ILA 4,789.00 | ILA 4,700.00 | 7.28K |
| 2026-09-28 | ILA 4,700.00 | -0.51% | ILA 4,724.00 | ILA 4,762.00 | ILA 4,700.00 | 7.27K |
| 2026-09-25 | ILA 4,724.00 | 0.00% | ILA 4,724.00 | ILA 4,724.00 | ILA 4,724.00 | 0 |
| 2026-09-24 | ILA 4,724.00 | -1.46% | ILA 4,794.00 | ILA 4,794.00 | ILA 4,711.00 | 2.37K |
| 2026-09-23 | ILA 4,794.00 | +0.76% | ILA 4,758.00 | ILA 4,818.00 | ILA 4,731.00 | 5.81K |
| 2026-09-22 | ILA 4,758.00 | -0.17% | ILA 4,766.00 | ILA 4,820.00 | ILA 4,707.00 | 18.79K |
| 2026-09-21 | ILA 4,766.00 | 0.00% | ILA 4,766.00 | ILA 4,766.00 | ILA 4,766.00 | 0 |
| 2026-09-18 | ILA 4,766.00 | 0.00% | ILA 4,766.00 | ILA 4,766.00 | ILA 4,766.00 | 0 |
| 2026-09-17 | ILA 4,766.00 | +1.69% | ILA 4,687.00 | ILA 4,766.00 | ILA 4,687.00 | 8.25K |
| 2026-09-16 | ILA 4,687.00 | +0.17% | ILA 4,679.00 | ILA 4,778.00 | ILA 4,644.00 | 14.32K |
| 2026-09-15 | ILA 4,679.00 | +1.54% | ILA 4,608.00 | ILA 4,733.00 | ILA 4,549.00 | 9.94K |
| 2026-09-14 | ILA 4,608.00 | -1.77% | ILA 4,660.00 | ILA 4,730.00 | ILA 4,565.00 | 20.12K |
| 2026-09-11 | ILA 4,691.00 | 0.00% | ILA 4,691.00 | ILA 4,691.00 | ILA 4,691.00 | 0 |
| 2026-09-10 | ILA 4,691.00 | -1.98% | ILA 4,786.00 | ILA 4,760.00 | ILA 4,670.00 | 10.14K |
| 2026-09-09 | ILA 4,786.00 | -1.24% | ILA 4,846.00 | ILA 4,887.00 | ILA 4,764.00 | 8.49K |
| 2026-09-08 | ILA 4,846.00 | -0.82% | ILA 4,886.00 | ILA 4,922.00 | ILA 4,825.00 | 5.37K |
| 2026-09-07 | ILA 4,886.00 | -2.57% | ILA 5,015.00 | ILA 5,044.00 | ILA 4,876.00 | 7.16K |
| 2026-09-04 | ILA 5,015.00 | -0.73% | ILA 5,052.00 | ILA 5,079.00 | ILA 5,002.00 | 4.35K |
| 2026-09-03 | ILA 5,052.00 | +1.08% | ILA 4,998.00 | ILA 5,112.00 | ILA 4,998.00 | 6.59K |
| 2026-09-02 | ILA 4,998.00 | +1.28% | ILA 4,935.00 | ILA 5,021.00 | ILA 4,900.00 | 8.46K |
| 2026-09-01 | ILA 4,935.00 | -2.28% | ILA 5,050.00 | ILA 5,085.00 | ILA 4,901.00 | 4.58K |
| 2026-08-31 | ILA 5,050.00 | +1.04% | ILA 4,998.00 | ILA 5,050.00 | ILA 4,877.00 | 34.31K |
| 2026-08-28 | ILA 4,998.00 | +5.02% | ILA 4,759.00 | ILA 4,998.00 | ILA 4,737.00 | 10.94K |
| 2026-08-27 | ILA 4,759.00 | -0.27% | ILA 4,772.00 | ILA 4,856.00 | ILA 4,742.00 | 7.58K |
| 2026-08-26 | ILA 4,772.00 | +0.59% | ILA 4,744.00 | ILA 4,784.00 | ILA 4,743.00 | 22.91K |
| 2026-08-25 | ILA 4,744.00 | -1.39% | ILA 4,811.00 | ILA 4,811.00 | ILA 4,727.00 | 16.22K |
| 2026-08-24 | ILA 4,811.00 | -2.35% | ILA 4,927.00 | ILA 4,928.00 | ILA 4,800.00 | 16.31K |
| 2026-08-21 | ILA 4,927.00 | -0.59% | ILA 4,956.00 | ILA 4,956.00 | ILA 4,914.00 | 3.50K |
| 2026-08-20 | ILA 4,956.00 | -0.62% | ILA 4,987.00 | ILA 5,020.00 | ILA 4,950.00 | 6.70K |
| 2026-08-19 | ILA 4,987.00 | -2.16% | ILA 5,097.00 | ILA 5,097.00 | ILA 4,950.00 | 16.67K |
| 2026-08-18 | ILA 5,097.00 | -0.84% | ILA 5,140.00 | ILA 5,135.00 | ILA 5,019.00 | 6.55K |
| 2026-08-17 | ILA 5,140.00 | -1.61% | ILA 5,250.00 | ILA 5,275.00 | ILA 5,086.00 | 13.56K |
| 2026-08-14 | ILA 5,224.00 | +0.48% | ILA 5,199.00 | ILA 5,293.00 | ILA 5,176.00 | 3.87K |
| 2026-08-13 | ILA 5,199.00 | +0.87% | ILA 5,154.00 | ILA 5,230.00 | ILA 5,154.00 | 5.03K |
| 2026-08-12 | ILA 5,154.00 | -0.50% | ILA 5,180.00 | ILA 5,231.00 | ILA 5,080.00 | 8.72K |
| 2026-08-11 | ILA 5,180.00 | +0.92% | ILA 5,133.00 | ILA 5,220.00 | ILA 5,068.00 | 16.63K |
| 2026-08-10 | ILA 5,133.00 | -0.77% | ILA 5,173.00 | ILA 5,279.00 | ILA 5,110.00 | 8.88K |
| 2026-08-07 | ILA 5,173.00 | +0.23% | ILA 5,161.00 | ILA 5,244.00 | ILA 5,161.00 | 896 |
| 2026-08-06 | ILA 5,161.00 | -3.19% | ILA 5,331.00 | ILA 5,312.00 | ILA 5,151.00 | 52.67K |
| 2026-08-05 | ILA 5,331.00 | -0.50% | ILA 5,358.00 | ILA 5,386.00 | ILA 5,324.00 | 41.44K |
| 2026-08-04 | ILA 5,358.00 | +1.53% | ILA 5,170.00 | ILA 5,429.00 | ILA 5,170.00 | 56.86K |
| 2026-08-03 | ILA 5,277.00 | +2.21% | ILA 5,163.00 | ILA 5,362.00 | ILA 5,163.00 | 25.33K |
| 2026-07-31 | ILA 5,163.00 | +1.57% | ILA 5,083.00 | ILA 5,216.00 | ILA 5,108.00 | 8.99K |
| 2026-07-30 | ILA 5,083.00 | -0.14% | ILA 5,499.00 | ILA 5,499.00 | ILA 5,050.00 | 3.92K |
| 2026-07-29 | ILA 5,090.00 | -0.59% | ILA 5,120.00 | ILA 5,228.00 | ILA 5,050.00 | 40.02K |
| 2026-07-28 | ILA 5,120.00 | -0.97% | ILA 5,170.00 | ILA 5,297.00 | ILA 5,100.00 | 9.22K |
| 2026-07-27 | ILA 5,170.00 | -3.96% | ILA 5,421.00 | ILA 5,451.00 | ILA 5,170.00 | 6.49K |
| 2026-07-24 | ILA 5,383.00 | -0.88% | ILA 5,431.00 | ILA 5,431.00 | ILA 5,355.00 | 3.84K |
| 2026-07-22 | ILA 5,431.00 | +1.44% | ILA 5,354.00 | ILA 5,450.00 | ILA 5,355.00 | 8.30K |
| 2026-07-21 | ILA 5,354.00 | +1.21% | ILA 5,216.00 | ILA 5,398.00 | ILA 5,216.00 | 6.26K |
| 2026-07-20 | ILA 5,290.00 | +0.15% | ILA 5,282.00 | ILA 5,328.00 | ILA 5,280.00 | 6.90K |
| 2026-07-17 | ILA 5,282.00 | -1.05% | ILA 5,222.00 | ILA 5,338.00 | ILA 5,222.00 | 5.28K |
| 2026-07-16 | ILA 5,338.00 | -0.11% | ILA 5,344.00 | ILA 5,390.00 | ILA 5,256.00 | 16.12K |
| 2026-07-15 | ILA 5,344.00 | -1.62% | ILA 5,432.00 | ILA 5,497.00 | ILA 5,300.00 | 30.17K |
| 2026-07-14 | ILA 5,432.00 | -1.00% | ILA 5,487.00 | ILA 5,480.00 | ILA 5,353.00 | 8.97K |
| 2026-07-13 | ILA 5,487.00 | -0.11% | ILA 5,493.00 | ILA 5,497.00 | ILA 5,348.00 | 10.30K |
| 2026-07-10 | ILA 5,493.00 | 0.00% | ILA 5,493.00 | ILA 5,575.00 | ILA 5,384.00 | 6.95K |
| 2026-07-09 | ILA 5,493.00 | -0.24% | ILA 5,506.00 | ILA 5,617.00 | ILA 5,481.00 | 12.56K |
| 2026-07-08 | ILA 5,506.00 | -0.79% | ILA 5,550.00 | ILA 5,573.00 | ILA 5,387.00 | 8.34K |
| 2026-07-07 | ILA 5,550.00 | -1.79% | ILA 5,651.00 | ILA 5,676.00 | ILA 5,493.00 | 7.02K |
| 2026-07-06 | ILA 5,651.00 | -0.41% | ILA 5,674.00 | ILA 5,736.00 | ILA 5,551.00 | 6.13K |
| 2026-07-03 | ILA 5,674.00 | -0.63% | ILA 5,710.00 | ILA 5,840.00 | ILA 5,669.00 | 11.49K |
| 2026-07-02 | ILA 5,710.00 | -1.42% | ILA 5,792.00 | ILA 5,847.00 | ILA 5,704.00 | 23.33K |
| 2026-07-01 | ILA 5,792.00 | -0.50% | ILA 5,821.00 | ILA 5,872.00 | ILA 5,790.00 | 26.22K |
| 2026-06-30 | ILA 5,821.00 | +3.93% | ILA 5,680.00 | ILA 5,879.00 | ILA 5,556.00 | 25.66K |
| 2026-06-29 | ILA 5,601.00 | -1.04% | ILA 5,636.00 | ILA 5,718.00 | ILA 5,587.00 | 8.80K |
| 2026-06-26 | ILA 5,660.00 | 0.00% | ILA 5,660.00 | ILA 5,660.00 | ILA 5,660.00 | 0 |
| 2026-06-25 | ILA 5,660.00 | -0.14% | ILA 5,555.00 | ILA 5,739.00 | ILA 5,555.00 | 23.08K |
| 2026-06-24 | ILA 5,668.00 | -0.28% | ILA 5,684.00 | ILA 5,740.00 | ILA 5,620.00 | 21.77K |
| 2026-06-23 | ILA 5,684.00 | -0.25% | ILA 5,698.00 | ILA 5,719.00 | ILA 5,570.00 | 15.42K |
| 2026-06-22 | ILA 5,698.00 | +1.39% | ILA 5,620.00 | ILA 5,747.00 | ILA 5,620.00 | 23.53K |
| 2026-06-19 | ILA 5,620.00 | +0.75% | ILA 5,578.00 | ILA 5,683.00 | ILA 5,543.00 | 7.50K |
| 2026-06-18 | ILA 5,578.00 | +0.09% | ILA 5,573.00 | ILA 5,652.00 | ILA 5,436.00 | 20.55K |
| 2026-06-17 | ILA 5,573.00 | -0.32% | ILA 5,591.00 | ILA 5,744.00 | ILA 5,400.00 | 84.96K |
| 2026-06-16 | ILA 5,591.00 | -1.41% | ILA 5,671.00 | ILA 5,671.00 | ILA 5,478.00 | 15.60K |
| 2026-06-15 | ILA 5,671.00 | -0.12% | ILA 5,678.00 | ILA 5,777.00 | ILA 5,550.00 | 36.87K |
| 2026-06-12 | ILA 5,678.00 | +2.01% | ILA 5,566.00 | ILA 5,844.00 | ILA 5,630.00 | 11.03K |
| 2026-06-11 | ILA 5,566.00 | +2.35% | ILA 5,438.00 | ILA 5,595.00 | ILA 5,438.00 | 138.70K |
| 2026-06-10 | ILA 5,438.00 | -1.38% | ILA 5,514.00 | ILA 5,580.00 | ILA 5,278.00 | 19.34K |
| 2026-06-09 | ILA 5,514.00 | +2.11% | ILA 5,300.00 | ILA 5,535.00 | ILA 5,300.00 | 33.69K |
| 2026-06-08 | ILA 5,400.00 | -2.79% | ILA 5,300.00 | ILA 5,436.00 | ILA 5,282.00 | 17.29K |
| 2026-06-05 | ILA 5,555.00 | +2.95% | ILA 5,396.00 | ILA 5,734.00 | ILA 5,300.00 | 55.95K |
| 2026-06-04 | ILA 5,396.00 | 0.00% | ILA 5,391.00 | ILA 5,516.00 | ILA 5,200.00 | 64.41K |
| 2026-06-03 | ILA 5,396.00 | +6.87% | ILA 5,049.00 | ILA 5,426.00 | ILA 5,049.00 | 237.49K |
| 2026-06-02 | ILA 5,049.00 | +1.12% | ILA 4,993.00 | ILA 5,084.00 | ILA 4,934.00 | 25.74K |
| 2026-06-01 | ILA 4,993.00 | -1.81% | ILA 5,085.00 | ILA 5,085.00 | ILA 4,937.00 | 16.15K |
| 2026-05-29 | ILA 5,085.00 | +2.09% | ILA 4,981.00 | ILA 5,085.00 | ILA 4,872.00 | 20.31K |
| 2026-05-28 | ILA 4,981.00 | -3.28% | ILA 5,111.00 | ILA 5,236.00 | ILA 4,961.00 | 19.45K |
| 2026-05-27 | ILA 5,150.00 | +2.41% | ILA 5,079.00 | ILA 5,244.00 | ILA 4,999.00 | 52.59K |