Aryt Industries Ltd. ARYT
TASE · Israel · Electronic Technology
ILA 1,514.00-22.00 (-1.43%)
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 1,536.00 | -3.15% | ILA 1,586.00 | ILA 1,593.00 | ILA 1,516.00 | 631.45K |
| 2026-09-29 | ILA 1,586.00 | +3.66% | ILA 1,530.00 | ILA 1,607.00 | ILA 1,517.00 | 412.03K |
| 2026-09-28 | ILA 1,530.00 | -5.73% | ILA 1,605.00 | ILA 1,606.00 | ILA 1,527.00 | 422.65K |
| 2026-09-25 | ILA 1,623.00 | 0.00% | ILA 1,623.00 | ILA 1,623.00 | ILA 1,623.00 | 0 |
| 2026-09-24 | ILA 1,623.00 | -0.86% | ILA 1,621.00 | ILA 1,639.00 | ILA 1,600.00 | 406.27K |
| 2026-09-23 | ILA 1,637.00 | -2.79% | ILA 1,691.00 | ILA 1,693.00 | ILA 1,634.00 | 432.23K |
| 2026-09-22 | ILA 1,684.00 | +3.31% | ILA 1,632.00 | ILA 1,697.00 | ILA 1,632.00 | 703.59K |
| 2026-09-21 | ILA 1,630.00 | 0.00% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,630.00 | 0 |
| 2026-09-18 | ILA 1,630.00 | 0.00% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,630.00 | 0 |
| 2026-09-17 | ILA 1,630.00 | -0.91% | ILA 1,645.00 | ILA 1,673.00 | ILA 1,602.00 | 778.61K |
| 2026-09-16 | ILA 1,645.00 | -0.12% | ILA 1,647.00 | ILA 1,670.00 | ILA 1,615.00 | 585.56K |
| 2026-09-15 | ILA 1,647.00 | -4.30% | ILA 1,721.00 | ILA 1,774.00 | ILA 1,647.00 | 859.80K |
| 2026-09-14 | ILA 1,721.00 | +12.70% | ILA 1,565.00 | ILA 1,747.00 | ILA 1,552.00 | 1.54M |
| 2026-09-11 | ILA 1,527.00 | 0.00% | ILA 1,527.00 | ILA 1,527.00 | ILA 1,527.00 | 0 |
| 2026-09-10 | ILA 1,527.00 | -0.52% | ILA 1,535.00 | ILA 1,582.00 | ILA 1,505.00 | 477.41K |
| 2026-09-09 | ILA 1,535.00 | -4.06% | ILA 1,607.00 | ILA 1,651.00 | ILA 1,535.00 | 852.40K |
| 2026-09-08 | ILA 1,600.00 | -5.88% | ILA 1,700.00 | ILA 1,708.00 | ILA 1,597.00 | 745.46K |
| 2026-09-07 | ILA 1,700.00 | +0.95% | ILA 1,684.00 | ILA 1,714.00 | ILA 1,653.00 | 375.56K |
| 2026-09-04 | ILA 1,684.00 | +1.14% | ILA 1,665.00 | ILA 1,710.00 | ILA 1,662.00 | 233.26K |
| 2026-09-03 | ILA 1,665.00 | -3.59% | ILA 1,720.00 | ILA 1,720.00 | ILA 1,655.00 | 391.33K |
| 2026-09-02 | ILA 1,727.00 | +3.41% | ILA 1,665.00 | ILA 1,788.00 | ILA 1,656.00 | 729.20K |
| 2026-09-01 | ILA 1,670.00 | +6.17% | ILA 1,573.00 | ILA 1,670.00 | ILA 1,558.00 | 678.72K |
| 2026-08-31 | ILA 1,573.00 | -2.42% | ILA 1,612.00 | ILA 1,635.00 | ILA 1,529.00 | 837.47K |
| 2026-08-28 | ILA 1,612.00 | -21.33% | ILA 1,733.00 | ILA 1,733.00 | ILA 1,576.00 | 968.93K |
| 2026-08-27 | ILA 2,049.00 | +0.05% | ILA 2,048.00 | ILA 2,058.00 | ILA 2,010.00 | 542.84K |
| 2026-08-26 | ILA 2,048.00 | -0.63% | ILA 2,064.00 | ILA 2,064.00 | ILA 1,990.00 | 537.32K |
| 2026-08-25 | ILA 2,061.00 | +0.29% | ILA 2,063.00 | ILA 2,075.00 | ILA 2,015.00 | 707.41K |
| 2026-08-24 | ILA 2,055.00 | 0.00% | ILA 2,064.00 | ILA 2,092.00 | ILA 2,001.00 | 830.66K |
| 2026-08-21 | ILA 2,055.00 | +5.01% | ILA 1,977.00 | ILA 2,058.00 | ILA 1,936.00 | 1.11M |
| 2026-08-20 | ILA 1,957.00 | -11.85% | ILA 2,263.00 | ILA 2,268.00 | ILA 1,776.00 | 4.15M |
| 2026-08-19 | ILA 2,220.00 | -1.55% | ILA 2,250.00 | ILA 2,311.00 | ILA 2,205.00 | 425.89K |
| 2026-08-18 | ILA 2,255.00 | -2.17% | ILA 2,305.00 | ILA 2,329.00 | ILA 2,230.00 | 414.51K |
| 2026-08-17 | ILA 2,305.00 | -0.60% | ILA 2,311.00 | ILA 2,389.00 | ILA 2,280.00 | 404.96K |
| 2026-08-14 | ILA 2,319.00 | -2.69% | ILA 2,365.00 | ILA 2,400.00 | ILA 2,310.00 | 163.77K |
| 2026-08-13 | ILA 2,383.00 | +1.36% | ILA 2,333.00 | ILA 2,393.00 | ILA 2,322.00 | 185.85K |
| 2026-08-12 | ILA 2,351.00 | -3.61% | ILA 2,439.00 | ILA 2,447.00 | ILA 2,343.00 | 290.90K |
| 2026-08-11 | ILA 2,439.00 | -4.17% | ILA 2,545.00 | ILA 2,545.00 | ILA 2,426.00 | 434.52K |
| 2026-08-10 | ILA 2,545.00 | +1.31% | ILA 2,514.00 | ILA 2,620.00 | ILA 2,514.00 | 550.20K |
| 2026-08-07 | ILA 2,512.00 | +0.48% | ILA 2,500.00 | ILA 2,564.00 | ILA 2,479.00 | 196.00K |
| 2026-08-06 | ILA 2,500.00 | +0.36% | ILA 2,491.00 | ILA 2,522.00 | ILA 2,402.00 | 1.46M |
| 2026-08-05 | ILA 2,491.00 | +0.32% | ILA 2,483.00 | ILA 2,553.00 | ILA 2,455.00 | 432.80K |
| 2026-08-04 | ILA 2,483.00 | -1.12% | ILA 2,511.00 | ILA 2,585.00 | ILA 2,481.00 | 297.34K |
| 2026-08-03 | ILA 2,511.00 | -0.48% | ILA 2,515.00 | ILA 2,611.00 | ILA 2,502.00 | 329.96K |
| 2026-07-31 | ILA 2,523.00 | +1.20% | ILA 2,493.00 | ILA 2,543.00 | ILA 2,475.00 | 172.82K |
| 2026-07-30 | ILA 2,493.00 | -1.07% | ILA 2,520.00 | ILA 2,533.00 | ILA 2,460.00 | 208.38K |
| 2026-07-29 | ILA 2,520.00 | -2.78% | ILA 2,612.00 | ILA 2,612.00 | ILA 2,480.00 | 348.57K |
| 2026-07-28 | ILA 2,592.00 | -6.76% | ILA 2,755.00 | ILA 2,792.00 | ILA 2,592.00 | 375.66K |
| 2026-07-27 | ILA 2,780.00 | -2.46% | ILA 2,850.00 | ILA 2,878.00 | ILA 2,752.00 | 222.93K |
| 2026-07-24 | ILA 2,850.00 | +3.86% | ILA 2,705.00 | ILA 2,879.00 | ILA 2,705.00 | 360.88K |
| 2026-07-22 | ILA 2,744.00 | -2.87% | ILA 2,844.00 | ILA 2,851.00 | ILA 2,734.00 | 407.46K |
| 2026-07-21 | ILA 2,825.00 | +1.73% | ILA 2,794.00 | ILA 2,880.00 | ILA 2,784.00 | 804.83K |
| 2026-07-20 | ILA 2,777.00 | +4.36% | ILA 2,655.00 | ILA 2,782.00 | ILA 2,611.00 | 349.53K |
| 2026-07-17 | ILA 2,661.00 | -0.89% | ILA 2,685.00 | ILA 2,716.00 | ILA 2,643.00 | 147.58K |
| 2026-07-16 | ILA 2,685.00 | +0.11% | ILA 2,682.00 | ILA 2,737.00 | ILA 2,650.00 | 525.32K |
| 2026-07-15 | ILA 2,682.00 | -0.89% | ILA 2,706.00 | ILA 2,798.00 | ILA 2,682.00 | 257.55K |
| 2026-07-14 | ILA 2,706.00 | -1.64% | ILA 2,751.00 | ILA 2,810.00 | ILA 2,654.00 | 403.20K |
| 2026-07-13 | ILA 2,751.00 | +4.20% | ILA 2,660.00 | ILA 2,772.00 | ILA 2,585.00 | 425.09K |
| 2026-07-10 | ILA 2,640.00 | -3.23% | ILA 2,728.00 | ILA 2,776.00 | ILA 2,633.00 | 206.35K |
| 2026-07-09 | ILA 2,728.00 | -4.08% | ILA 2,858.00 | ILA 2,878.00 | ILA 2,700.00 | 378.12K |
| 2026-07-08 | ILA 2,844.00 | +1.54% | ILA 2,801.00 | ILA 2,926.00 | ILA 2,751.00 | 288.73K |
| 2026-07-07 | ILA 2,801.00 | -3.91% | ILA 2,915.00 | ILA 3,000.00 | ILA 2,801.00 | 285.78K |
| 2026-07-06 | ILA 2,915.00 | +1.57% | ILA 2,870.00 | ILA 2,985.00 | ILA 2,870.00 | 352.50K |
| 2026-07-03 | ILA 2,870.00 | +0.35% | ILA 2,903.00 | ILA 2,938.00 | ILA 2,825.00 | 225.63K |
| 2026-07-02 | ILA 2,860.00 | +3.29% | ILA 2,798.00 | ILA 2,915.00 | ILA 2,734.00 | 382.88K |
| 2026-07-01 | ILA 2,769.00 | +0.69% | ILA 2,760.00 | ILA 2,822.00 | ILA 2,722.00 | 310.92K |
| 2026-06-30 | ILA 2,750.00 | +1.03% | ILA 2,750.00 | ILA 2,783.00 | ILA 2,635.00 | 510.68K |
| 2026-06-29 | ILA 2,722.00 | -4.49% | ILA 2,762.00 | ILA 2,888.00 | ILA 2,722.00 | 334.11K |
| 2026-06-26 | ILA 2,850.00 | 0.00% | ILA 2,850.00 | ILA 2,850.00 | ILA 2,850.00 | 0 |
| 2026-06-25 | ILA 2,850.00 | -1.04% | ILA 2,900.00 | ILA 2,930.00 | ILA 2,785.00 | 513.66K |
| 2026-06-24 | ILA 2,880.00 | -5.88% | ILA 3,090.00 | ILA 3,090.00 | ILA 2,880.00 | 889.94K |
| 2026-06-23 | ILA 3,060.00 | -1.92% | ILA 3,123.00 | ILA 3,180.00 | ILA 3,000.00 | 602.70K |
| 2026-06-22 | ILA 3,120.00 | 0.00% | ILA 3,169.00 | ILA 3,375.00 | ILA 3,120.00 | 984.49K |
| 2026-06-19 | ILA 3,120.00 | +4.45% | ILA 2,987.00 | ILA 3,173.00 | ILA 2,982.00 | 385.36K |
| 2026-06-18 | ILA 2,987.00 | +5.96% | ILA 2,802.00 | ILA 3,026.00 | ILA 2,788.00 | 416.14K |
| 2026-06-17 | ILA 2,819.00 | -1.74% | ILA 2,877.00 | ILA 2,906.00 | ILA 2,755.00 | 326.18K |
| 2026-06-16 | ILA 2,869.00 | -1.27% | ILA 2,908.00 | ILA 3,000.00 | ILA 2,826.00 | 494.04K |
| 2026-06-15 | ILA 2,906.00 | -9.19% | ILA 3,195.00 | ILA 3,195.00 | ILA 2,883.00 | 822.68K |
| 2026-06-12 | ILA 3,200.00 | +2.73% | ILA 3,138.00 | ILA 3,235.00 | ILA 3,053.00 | 444.74K |
| 2026-06-11 | ILA 3,115.00 | +5.59% | ILA 2,950.00 | ILA 3,176.00 | ILA 2,888.00 | 568.52K |
| 2026-06-10 | ILA 2,950.00 | +8.90% | ILA 2,700.00 | ILA 2,950.00 | ILA 2,640.00 | 895.73K |
| 2026-06-09 | ILA 2,709.00 | -6.59% | ILA 2,919.00 | ILA 2,919.00 | ILA 2,709.00 | 501.07K |
| 2026-06-08 | ILA 2,900.00 | -1.86% | ILA 3,029.00 | ILA 3,029.00 | ILA 2,881.00 | 381.82K |
| 2026-06-05 | ILA 2,955.00 | +1.44% | ILA 2,950.00 | ILA 3,000.00 | ILA 2,868.00 | 151.23K |
| 2026-06-04 | ILA 2,913.00 | -3.64% | ILA 3,023.00 | ILA 3,023.00 | ILA 2,800.00 | 441.57K |
| 2026-06-03 | ILA 3,023.00 | +4.31% | ILA 2,874.00 | ILA 3,058.00 | ILA 2,849.00 | 494.26K |
| 2026-06-02 | ILA 2,898.00 | -4.42% | ILA 3,034.00 | ILA 3,091.00 | ILA 2,876.00 | 616.21K |
| 2026-06-01 | ILA 3,032.00 | -7.05% | ILA 3,263.00 | ILA 3,299.00 | ILA 3,023.00 | 470.31K |
| 2026-05-29 | ILA 3,262.00 | -6.80% | ILA 3,500.00 | ILA 3,500.00 | ILA 3,261.00 | 1.32M |
| 2026-05-28 | ILA 3,500.00 | +7.92% | ILA 3,330.00 | ILA 3,647.00 | ILA 3,235.00 | 1.40M |
| 2026-05-27 | ILA 3,243.00 | +8.64% | ILA 3,100.00 | ILA 3,251.00 | ILA 3,038.00 | 1.15M |