Ari Real Estate (Arena) Investment Ltd. ARIN
TASE · Israel · Finance
ILA 501.40-15.60 (-3.02%)
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 517.00 | +2.23% | ILA 505.70 | ILA 519.40 | ILA 501.70 | 370.27K |
| 2026-09-29 | ILA 505.70 | +1.38% | ILA 498.80 | ILA 507.90 | ILA 494.70 | 188.15K |
| 2026-09-28 | ILA 498.80 | +1.86% | ILA 489.70 | ILA 501.90 | ILA 479.50 | 335.17K |
| 2026-09-25 | ILA 489.70 | 0.00% | ILA 489.70 | ILA 489.70 | ILA 489.70 | 0 |
| 2026-09-24 | ILA 489.70 | -2.64% | ILA 503.00 | ILA 504.00 | ILA 482.40 | 764.37K |
| 2026-09-23 | ILA 503.00 | +4.16% | ILA 484.80 | ILA 517.90 | ILA 482.90 | 898.53K |
| 2026-09-22 | ILA 482.90 | -1.75% | ILA 491.50 | ILA 499.80 | ILA 480.70 | 111.04K |
| 2026-09-21 | ILA 491.50 | 0.00% | ILA 491.50 | ILA 491.50 | ILA 491.50 | 0 |
| 2026-09-18 | ILA 491.50 | 0.00% | ILA 491.50 | ILA 491.50 | ILA 491.50 | 0 |
| 2026-09-17 | ILA 491.50 | +3.50% | ILA 474.90 | ILA 492.20 | ILA 472.50 | 1.08M |
| 2026-09-16 | ILA 474.90 | +1.37% | ILA 469.90 | ILA 478.00 | ILA 468.00 | 271.40K |
| 2026-09-15 | ILA 468.50 | -0.89% | ILA 472.70 | ILA 473.00 | ILA 460.10 | 375.68K |
| 2026-09-14 | ILA 472.70 | -1.38% | ILA 480.10 | ILA 480.10 | ILA 467.40 | 434.26K |
| 2026-09-11 | ILA 479.30 | 0.00% | ILA 479.30 | ILA 479.30 | ILA 479.30 | 0 |
| 2026-09-10 | ILA 479.30 | -4.62% | ILA 502.50 | ILA 505.80 | ILA 475.00 | 750.40K |
| 2026-09-09 | ILA 502.50 | -2.24% | ILA 517.90 | ILA 525.20 | ILA 500.10 | 755.79K |
| 2026-09-08 | ILA 514.00 | -2.10% | ILA 517.10 | ILA 527.00 | ILA 510.20 | 774.72K |
| 2026-09-07 | ILA 525.00 | -0.94% | ILA 530.00 | ILA 533.80 | ILA 522.00 | 760.60K |
| 2026-09-04 | ILA 530.00 | +0.19% | ILA 534.00 | ILA 534.00 | ILA 521.30 | 302.56K |
| 2026-09-03 | ILA 529.00 | +2.12% | ILA 518.00 | ILA 529.00 | ILA 511.90 | 635.48K |
| 2026-09-02 | ILA 518.00 | +5.39% | ILA 498.00 | ILA 518.00 | ILA 490.80 | 794.92K |
| 2026-09-01 | ILA 491.50 | -1.23% | ILA 503.00 | ILA 506.50 | ILA 490.00 | 771.99K |
| 2026-08-31 | ILA 497.60 | +2.51% | ILA 485.30 | ILA 499.70 | ILA 475.80 | 394.81K |
| 2026-08-28 | ILA 485.40 | +0.91% | ILA 481.00 | ILA 485.40 | ILA 475.70 | 511.62K |
| 2026-08-27 | ILA 481.00 | +3.84% | ILA 463.20 | ILA 481.00 | ILA 458.60 | 648.19K |
| 2026-08-26 | ILA 463.20 | -1.64% | ILA 470.90 | ILA 470.90 | ILA 458.60 | 571.66K |
| 2026-08-25 | ILA 470.90 | +0.34% | ILA 471.10 | ILA 471.50 | ILA 454.90 | 538.93K |
| 2026-08-24 | ILA 469.30 | -2.74% | ILA 482.50 | ILA 483.00 | ILA 462.80 | 266.62K |
| 2026-08-21 | ILA 482.50 | +0.44% | ILA 480.40 | ILA 487.00 | ILA 480.40 | 1.26M |
| 2026-08-20 | ILA 480.40 | +0.29% | ILA 480.70 | ILA 486.10 | ILA 474.80 | 204.69K |
| 2026-08-19 | ILA 479.00 | +1.12% | ILA 473.70 | ILA 486.50 | ILA 473.50 | 163.90K |
| 2026-08-18 | ILA 473.70 | +0.11% | ILA 473.20 | ILA 480.10 | ILA 459.90 | 227.41K |
| 2026-08-17 | ILA 473.20 | -3.68% | ILA 490.30 | ILA 496.10 | ILA 473.20 | 225.74K |
| 2026-08-14 | ILA 491.30 | +0.33% | ILA 489.70 | ILA 495.70 | ILA 487.00 | 60.07K |
| 2026-08-13 | ILA 489.70 | +2.45% | ILA 486.00 | ILA 491.40 | ILA 476.40 | 398.65K |
| 2026-08-12 | ILA 478.00 | -4.40% | ILA 511.00 | ILA 511.00 | ILA 478.00 | 300.39K |
| 2026-08-11 | ILA 500.00 | +2.48% | ILA 500.60 | ILA 507.40 | ILA 490.00 | 653.10K |
| 2026-08-10 | ILA 487.90 | -0.22% | ILA 489.00 | ILA 505.50 | ILA 478.80 | 427.47K |
| 2026-08-07 | ILA 489.00 | +4.04% | ILA 471.00 | ILA 489.00 | ILA 471.00 | 440.32K |
| 2026-08-06 | ILA 470.00 | -1.96% | ILA 480.00 | ILA 487.30 | ILA 470.00 | 983.47K |
| 2026-08-05 | ILA 479.40 | +2.00% | ILA 473.50 | ILA 482.20 | ILA 462.60 | 365.01K |
| 2026-08-04 | ILA 470.00 | +3.30% | ILA 495.10 | ILA 501.30 | ILA 467.10 | 5.04M |
| 2026-08-03 | ILA 455.00 | 0.00% | ILA 455.00 | ILA 461.60 | ILA 446.00 | 762.21K |
| 2026-07-31 | ILA 455.00 | -0.83% | ILA 463.60 | ILA 475.00 | ILA 445.70 | 294.44K |
| 2026-07-30 | ILA 458.80 | +2.87% | ILA 446.00 | ILA 460.00 | ILA 444.00 | 516.46K |
| 2026-07-29 | ILA 446.00 | +1.78% | ILA 447.00 | ILA 449.20 | ILA 440.00 | 505.31K |
| 2026-07-28 | ILA 438.20 | +0.74% | ILA 435.00 | ILA 446.00 | ILA 429.70 | 948.09K |
| 2026-07-27 | ILA 435.00 | -5.25% | ILA 462.00 | ILA 464.00 | ILA 435.00 | 1.47M |
| 2026-07-24 | ILA 459.10 | -4.75% | ILA 465.00 | ILA 468.90 | ILA 456.10 | 845.27K |
| 2026-07-22 | ILA 482.00 | -0.25% | ILA 489.30 | ILA 491.60 | ILA 475.70 | 1.87M |
| 2026-07-21 | ILA 483.20 | -0.74% | ILA 503.80 | ILA 520.00 | ILA 483.20 | 2.41M |
| 2026-07-20 | ILA 486.80 | -0.51% | ILA 489.30 | ILA 493.70 | ILA 477.20 | 511.83K |
| 2026-07-17 | ILA 489.30 | -1.25% | ILA 495.50 | ILA 497.00 | ILA 483.10 | 940.73K |
| 2026-07-16 | ILA 495.50 | -0.24% | ILA 500.00 | ILA 503.70 | ILA 483.50 | 435.27K |
| 2026-07-15 | ILA 496.70 | +0.55% | ILA 494.00 | ILA 502.90 | ILA 490.00 | 505.50K |
| 2026-07-14 | ILA 494.00 | +7.79% | ILA 458.30 | ILA 499.30 | ILA 451.00 | 3.03M |
| 2026-07-13 | ILA 458.30 | -3.52% | ILA 475.00 | ILA 477.00 | ILA 457.00 | 509.42K |
| 2026-07-10 | ILA 475.00 | +1.06% | ILA 470.00 | ILA 486.50 | ILA 467.90 | 962.65K |
| 2026-07-09 | ILA 470.00 | -6.00% | ILA 499.90 | ILA 499.90 | ILA 462.90 | 4.66M |
| 2026-07-08 | ILA 500.00 | -1.77% | ILA 509.00 | ILA 509.00 | ILA 463.20 | 4.93M |
| 2026-07-07 | ILA 509.00 | -6.61% | ILA 545.00 | ILA 554.90 | ILA 496.00 | 6.61M |
| 2026-07-06 | ILA 545.00 | -11.81% | ILA 600.00 | ILA 600.00 | ILA 540.00 | 9.55M |
| 2026-07-03 | ILA 618.00 | +0.05% | ILA 617.70 | ILA 621.40 | ILA 613.30 | 387.91K |
| 2026-07-02 | ILA 617.70 | +1.93% | ILA 606.00 | ILA 617.70 | ILA 599.80 | 310.49K |
| 2026-07-01 | ILA 606.00 | -0.66% | ILA 610.00 | ILA 610.00 | ILA 596.10 | 437.35K |
| 2026-06-30 | ILA 610.00 | +1.67% | ILA 600.00 | ILA 625.00 | ILA 591.00 | 822.91K |
| 2026-06-29 | ILA 600.00 | +6.19% | ILA 573.00 | ILA 610.00 | ILA 573.00 | 613.83K |
| 2026-06-26 | ILA 565.00 | 0.00% | ILA 565.00 | ILA 565.00 | ILA 565.00 | 0 |
| 2026-06-25 | ILA 565.00 | +0.73% | ILA 560.90 | ILA 572.50 | ILA 547.30 | 5.49M |
| 2026-06-24 | ILA 560.90 | +5.00% | ILA 534.20 | ILA 560.90 | ILA 531.90 | 2.98M |
| 2026-06-23 | ILA 534.20 | -2.70% | ILA 561.00 | ILA 561.00 | ILA 533.00 | 410.68K |
| 2026-06-22 | ILA 549.00 | +0.15% | ILA 570.00 | ILA 570.00 | ILA 539.80 | 241.03K |
| 2026-06-19 | ILA 548.20 | 0.00% | ILA 548.20 | ILA 555.40 | ILA 543.80 | 128.74K |
| 2026-06-18 | ILA 548.20 | +0.90% | ILA 543.30 | ILA 550.40 | ILA 532.00 | 788.00K |
| 2026-06-17 | ILA 543.30 | 0.00% | ILA 543.30 | ILA 547.80 | ILA 527.80 | 642.66K |
| 2026-06-16 | ILA 543.30 | -2.46% | ILA 557.00 | ILA 569.10 | ILA 534.20 | 227.23K |
| 2026-06-15 | ILA 557.00 | -3.21% | ILA 575.50 | ILA 618.90 | ILA 548.00 | 324.29K |
| 2026-06-12 | ILA 575.50 | +1.53% | ILA 588.00 | ILA 588.00 | ILA 570.40 | 150.07K |
| 2026-06-11 | ILA 566.80 | +2.09% | ILA 555.20 | ILA 574.00 | ILA 548.40 | 977.30K |
| 2026-06-10 | ILA 555.20 | -1.51% | ILA 563.70 | ILA 563.70 | ILA 550.70 | 160.14K |
| 2026-06-09 | ILA 563.70 | -1.79% | ILA 563.00 | ILA 574.00 | ILA 557.70 | 265.35K |
| 2026-06-08 | ILA 574.00 | +0.17% | ILA 570.00 | ILA 580.10 | ILA 555.90 | 551.63K |
| 2026-06-05 | ILA 573.00 | +2.58% | ILA 558.60 | ILA 588.00 | ILA 556.40 | 194.63K |
| 2026-06-04 | ILA 558.60 | -1.13% | ILA 565.00 | ILA 565.00 | ILA 544.00 | 270.41K |
| 2026-06-03 | ILA 565.00 | -1.88% | ILA 575.80 | ILA 575.90 | ILA 552.60 | 384.62K |
| 2026-06-02 | ILA 575.80 | +0.88% | ILA 570.80 | ILA 596.00 | ILA 558.30 | 325.32K |
| 2026-06-01 | ILA 570.80 | -3.25% | ILA 590.00 | ILA 581.40 | ILA 570.00 | 149.60K |
| 2026-05-29 | ILA 590.00 | +2.93% | ILA 574.80 | ILA 596.40 | ILA 574.80 | 161.41K |
| 2026-05-28 | ILA 573.20 | -1.38% | ILA 581.20 | ILA 583.40 | ILA 566.50 | 85.54K |
| 2026-05-27 | ILA 581.20 | -2.07% | ILA 593.50 | ILA 606.90 | ILA 579.00 | 129.46K |