Arad Ltd. (TLV:ARD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,320.00
-46.00 (-0.86%)
At close: Dec 4, 2025
Arad Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,366.00 | 5,436.00 | 5,237.00 | 5,320.00 | 5,320.00 | -0.86% | 3,289 |
| Dec 3, 2025 | 5,311.00 | 5,492.00 | 5,311.00 | 5,366.00 | 5,366.00 | 1.02% | 7,498 |
| Dec 2, 2025 | 5,332.00 | 5,393.00 | 5,215.00 | 5,312.00 | 5,312.00 | -0.38% | 30,452 |
| Dec 1, 2025 | 5,545.00 | 5,545.00 | 5,300.00 | 5,332.00 | 5,332.00 | -3.84% | 6,152 |
| Nov 30, 2025 | 5,477.00 | 5,569.00 | 5,463.00 | 5,545.00 | 5,545.00 | 1.24% | 10,197 |
| Nov 27, 2025 | 5,359.00 | 5,477.00 | 5,291.00 | 5,477.00 | 5,477.00 | 3.34% | 27,392 |
| Nov 26, 2025 | 5,316.00 | 5,345.00 | 5,229.00 | 5,300.00 | 5,300.00 | -0.30% | 17,424 |
| Nov 25, 2025 | 5,232.00 | 5,342.00 | 5,127.00 | 5,316.00 | 5,316.00 | 1.61% | 6,251 |
| Nov 24, 2025 | 5,309.00 | 5,329.00 | 5,169.00 | 5,232.00 | 5,232.00 | -1.45% | 23,709 |
| Nov 23, 2025 | 5,345.00 | 5,345.00 | 5,308.00 | 5,309.00 | 5,309.00 | 2.83% | 357 |
| Nov 20, 2025 | 5,498.00 | 5,498.00 | 5,141.00 | 5,163.00 | 5,163.00 | -0.86% | 4,578 |
| Nov 19, 2025 | 5,208.00 | 5,262.00 | 5,165.00 | 5,208.00 | 5,208.00 | - | 81,802 |
| Nov 18, 2025 | 5,250.00 | 5,310.00 | 5,156.00 | 5,208.00 | 5,208.00 | -2.38% | 8,357 |
| Nov 17, 2025 | 5,425.00 | 5,454.00 | 5,303.00 | 5,335.00 | 5,335.00 | -1.66% | 6,047 |
| Nov 16, 2025 | 5,454.00 | 5,454.00 | 5,402.00 | 5,425.00 | 5,425.00 | 0.35% | 981 |
| Nov 13, 2025 | 5,417.00 | 5,440.00 | 5,321.00 | 5,406.00 | 5,406.00 | -0.20% | 9,376 |
| Nov 12, 2025 | 5,362.00 | 5,417.00 | 5,317.00 | 5,417.00 | 5,417.00 | 1.03% | 23,791 |
| Nov 11, 2025 | 5,337.00 | 5,368.00 | 5,254.00 | 5,362.00 | 5,362.00 | 0.47% | 23,799 |
| Nov 10, 2025 | 5,240.00 | 5,368.00 | 5,207.00 | 5,337.00 | 5,337.00 | 1.85% | 20,446 |
| Nov 9, 2025 | 5,098.00 | 5,240.00 | 5,098.00 | 5,240.00 | 5,240.00 | 2.79% | 17,373 |
| Nov 6, 2025 | 5,135.00 | 5,317.00 | 5,098.00 | 5,098.00 | 5,098.00 | -0.72% | 201,582 |
| Nov 5, 2025 | 5,087.00 | 5,190.00 | 5,087.00 | 5,135.00 | 5,135.00 | 0.94% | 214,140 |
| Nov 4, 2025 | 5,209.00 | 5,200.00 | 5,025.00 | 5,087.00 | 5,087.00 | -2.34% | 23,985 |
| Nov 3, 2025 | 5,249.00 | 5,280.00 | 5,202.00 | 5,209.00 | 5,209.00 | -0.76% | 15,495 |
| Nov 2, 2025 | 5,163.00 | 5,253.00 | 5,162.00 | 5,249.00 | 5,249.00 | 0.63% | 8,720 |
| Oct 30, 2025 | 5,247.00 | 5,247.00 | 5,185.00 | 5,216.00 | 5,216.00 | -0.59% | 8,862 |
| Oct 29, 2025 | 5,250.00 | 5,262.00 | 5,208.00 | 5,247.00 | 5,247.00 | -0.06% | 13,221 |
| Oct 28, 2025 | 5,243.00 | 5,266.00 | 5,243.00 | 5,250.00 | 5,250.00 | 0.13% | 5,064 |
| Oct 27, 2025 | 5,239.00 | 5,284.00 | 5,222.00 | 5,243.00 | 5,243.00 | 0.08% | 9,647 |
| Oct 26, 2025 | 5,300.00 | 5,300.00 | 5,222.00 | 5,239.00 | 5,239.00 | -0.66% | 3,235 |
| Oct 23, 2025 | 5,307.00 | 5,302.00 | 5,201.00 | 5,274.00 | 5,274.00 | -0.62% | 5,198 |
| Oct 22, 2025 | 5,281.00 | 5,399.00 | 5,224.00 | 5,307.00 | 5,307.00 | 0.49% | 5,563 |
| Oct 21, 2025 | 5,500.00 | 5,500.00 | 5,218.00 | 5,281.00 | 5,281.00 | -1.75% | 10,540 |
| Oct 20, 2025 | 5,398.00 | 5,401.00 | 5,334.00 | 5,375.00 | 5,375.00 | -0.43% | 13,871 |
| Oct 19, 2025 | 5,517.00 | 5,517.00 | 5,351.00 | 5,398.00 | 5,398.00 | -2.16% | 5,167 |
| Oct 16, 2025 | 5,579.00 | 5,581.00 | 5,486.00 | 5,517.00 | 5,517.00 | -1.11% | 8,080 |
| Oct 15, 2025 | 5,656.00 | 5,726.00 | 5,463.00 | 5,579.00 | 5,579.00 | -0.76% | 8,377 |
| Oct 12, 2025 | 5,575.00 | 5,639.00 | 5,558.00 | 5,622.00 | 5,622.00 | 0.39% | 13,308 |
| Oct 9, 2025 | 5,550.00 | 5,644.00 | 5,541.00 | 5,600.00 | 5,600.00 | 1.71% | 7,360 |
| Oct 8, 2025 | 5,555.00 | 5,701.00 | 5,405.00 | 5,506.00 | 5,506.00 | -0.88% | 3,829 |
| Oct 5, 2025 | 5,405.00 | 5,555.00 | 5,400.00 | 5,555.00 | 5,555.00 | 2.78% | 4,817 |
| Sep 30, 2025 | 5,439.00 | 5,558.00 | 5,350.00 | 5,405.00 | 5,405.00 | -0.13% | 10,588 |
| Sep 29, 2025 | 5,386.00 | 5,442.00 | 5,371.00 | 5,412.00 | 5,412.00 | 0.48% | 8,495 |
| Sep 28, 2025 | 5,351.00 | 5,555.00 | 5,307.00 | 5,386.00 | 5,386.00 | 0.65% | 17,501 |
| Sep 25, 2025 | 5,274.00 | 5,451.00 | 5,274.00 | 5,351.00 | 5,351.00 | 1.46% | 19,781 |
| Sep 21, 2025 | 5,372.00 | 5,499.00 | 5,232.00 | 5,274.00 | 5,274.00 | -1.82% | 2,456 |
| Sep 18, 2025 | 5,356.00 | 5,479.00 | 5,307.00 | 5,372.00 | 5,372.00 | 0.30% | 16,293 |
| Sep 17, 2025 | 5,496.00 | 5,552.00 | 5,346.00 | 5,356.00 | 5,356.00 | -2.55% | 14,674 |
| Sep 16, 2025 | 5,727.00 | 5,727.00 | 5,465.00 | 5,496.00 | 5,496.00 | -4.03% | 8,783 |
| Sep 15, 2025 | 5,994.00 | 5,999.00 | 5,669.00 | 5,727.00 | 5,727.00 | -1.80% | 5,359 |