Ari Real Estate (Arena) Investment Ltd (ARIN.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 03:49PM IDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 208.70 | 211.00 | 205.50 | 210.40 | 210.40 | 124,372 |
| 27 Jun 2024 | 207.80 | 209.00 | 207.10 | 208.70 | 208.70 | 95,453 |
| 26 Jun 2024 | 207.60 | 211.10 | 206.80 | 207.80 | 207.80 | 112,586 |
| 25 Jun 2024 | 210.10 | 215.80 | 205.60 | 207.60 | 207.60 | 153,381 |
| 24 Jun 2024 | 206.40 | 212.40 | 206.40 | 210.10 | 210.10 | 94,980 |
| 23 Jun 2024 | 201.80 | 213.70 | 201.80 | 206.40 | 206.40 | 95,304 |
| 20 Jun 2024 | 199.50 | 205.40 | 199.50 | 201.80 | 201.80 | 108,579 |
| 19 Jun 2024 | 201.20 | 208.50 | 198.00 | 199.50 | 199.50 | 168,134 |
| 18 Jun 2024 | 202.20 | 206.80 | 198.70 | 201.20 | 201.20 | 163,311 |
| 17 Jun 2024 | 203.00 | 206.30 | 200.10 | 202.20 | 202.20 | 127,544 |
| 16 Jun 2024 | 208.60 | 208.60 | 203.80 | 206.30 | 206.30 | 99,784 |
| 13 Jun 2024 | 214.40 | 215.40 | 205.50 | 208.60 | 208.60 | 133,731 |
| 10 Jun 2024 | 216.40 | 216.40 | 211.70 | 214.40 | 214.40 | 327,372 |
| 09 Jun 2024 | 209.30 | 218.00 | 208.30 | 216.40 | 216.40 | 538,321 |
| 06 Jun 2024 | 215.80 | 216.70 | 203.30 | 209.30 | 209.30 | 91,894 |
| 05 Jun 2024 | 217.00 | 218.00 | 213.00 | 215.80 | 215.80 | 9,858 |
| 04 Jun 2024 | 218.00 | 225.00 | 208.30 | 217.00 | 217.00 | 77,662 |
| 03 Jun 2024 | 218.80 | 223.90 | 217.60 | 218.00 | 218.00 | 49,864 |
| 02 Jun 2024 | 210.40 | 219.50 | 210.40 | 218.80 | 218.80 | 104,772 |
| 30 May 2024 | 205.40 | 221.00 | 202.00 | 210.40 | 210.40 | 24,129 |
| 29 May 2024 | 217.10 | 217.10 | 204.00 | 205.40 | 205.40 | 52,413 |
| 28 May 2024 | 218.70 | 220.80 | 215.90 | 217.10 | 217.10 | 22,795 |
| 27 May 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | 8,361 |
| 26 May 2024 | 218.00 | 220.50 | 217.70 | 218.70 | 218.70 | 10,564 |
| 23 May 2024 | 217.80 | 227.20 | 217.80 | 218.00 | 218.00 | 928,831 |
| 22 May 2024 | 215.20 | 222.10 | 215.20 | 217.80 | 217.80 | 1,034,903 |
| 21 May 2024 | 215.80 | 218.70 | 213.40 | 215.20 | 215.20 | 25,891 |
| 20 May 2024 | 221.40 | 219.10 | 214.90 | 215.80 | 215.80 | 9,789 |
| 19 May 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 16 May 2024 | 228.90 | 228.90 | 221.20 | 223.80 | 223.80 | 39,072 |
| 15 May 2024 | 237.50 | 237.50 | 227.20 | 228.90 | 228.90 | 54,776 |
| 12 May 2024 | 232.80 | 233.90 | 227.00 | 230.60 | 230.60 | 72,478 |
| 09 May 2024 | 233.70 | 235.00 | 230.10 | 232.80 | 232.80 | 95,429 |
| 08 May 2024 | 239.40 | 238.90 | 233.00 | 233.70 | 233.70 | 4,736 |
| 07 May 2024 | 238.80 | 240.00 | 237.10 | 239.40 | 239.40 | 62,401 |
| 06 May 2024 | 238.10 | 239.90 | 235.40 | 238.80 | 238.80 | 23,332 |
| 05 May 2024 | 235.00 | 243.00 | 231.10 | 238.10 | 238.10 | 48,598 |
| 02 May 2024 | 242.80 | 253.70 | 235.00 | 235.00 | 235.00 | 192,861 |
| 01 May 2024 | 235.60 | 247.00 | 235.60 | 242.90 | 242.90 | 43,513 |
| 30 Apr 2024 | 226.10 | 244.00 | 226.10 | 235.60 | 235.60 | 85,747 |
| 25 Apr 2024 | 228.70 | 228.70 | 226.00 | 226.10 | 226.10 | 23,323 |
| 24 Apr 2024 | 223.50 | 233.30 | 226.50 | 228.70 | 228.70 | 50,216 |
| 21 Apr 2024 | 217.90 | 225.10 | 217.90 | 223.50 | 223.50 | 49,241 |
| 18 Apr 2024 | 220.90 | 223.80 | 218.50 | 220.10 | 220.10 | 38,274 |
| 17 Apr 2024 | 225.40 | 235.50 | 218.20 | 220.90 | 220.90 | 87,494 |
| 16 Apr 2024 | 226.50 | 227.30 | 224.00 | 225.40 | 225.40 | 9,750 |
| 15 Apr 2024 | 227.60 | 233.60 | 222.00 | 226.50 | 226.50 | 77,108 |
| 14 Apr 2024 | 226.10 | 228.00 | 226.00 | 227.60 | 227.60 | 7,639 |
| 11 Apr 2024 | 225.00 | 227.60 | 224.50 | 226.10 | 226.10 | 71,374 |
| 10 Apr 2024 | 226.20 | 226.20 | 220.00 | 225.00 | 225.00 | 93,864 |
| 09 Apr 2024 | 229.40 | 229.50 | 222.70 | 226.20 | 226.20 | 11,639 |
| 08 Apr 2024 | 229.20 | 230.70 | 227.00 | 229.40 | 229.40 | 201,324 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 242.00 | 242.00 | 225.10 | 229.20 | 229.20 | 294,708 |
| 03 Apr 2024 | 242.50 | 250.00 | 240.00 | 242.00 | 242.00 | 195,560 |
| 02 Apr 2024 | 237.40 | 243.90 | 229.00 | 242.50 | 242.50 | 70,509 |
| 01 Apr 2024 | 237.30 | 245.00 | 237.00 | 237.40 | 237.40 | 46,855 |
| 01 Apr 2024 | 3.58867 Dividend | |||||
| 31 Mar 2024 | 241.70 | 241.70 | 240.90 | 240.90 | 237.31 | 30,409 |
| 28 Mar 2024 | 243.30 | 243.30 | 241.20 | 241.70 | 238.10 | 58,882 |
| 27 Mar 2024 | 241.50 | 247.30 | 241.50 | 243.30 | 239.68 | 30,270 |
| 26 Mar 2024 | 246.40 | 246.40 | 242.40 | 244.60 | 240.96 | 18,757 |
| 25 Mar 2024 | 247.70 | 247.80 | 245.30 | 246.40 | 242.73 | 25,518 |
| 21 Mar 2024 | 246.40 | 249.10 | 246.00 | 247.70 | 244.01 | 24,944 |
| 20 Mar 2024 | 241.10 | 251.00 | 241.10 | 246.40 | 242.73 | 176,527 |
| 19 Mar 2024 | 241.40 | 242.10 | 241.00 | 241.10 | 237.51 | 2,666 |
| 18 Mar 2024 | 243.40 | 243.40 | 238.10 | 241.40 | 237.80 | 76,704 |
| 17 Mar 2024 | 243.60 | 244.00 | 241.70 | 243.40 | 239.77 | 31,818 |
| 14 Mar 2024 | 244.20 | 244.20 | 235.50 | 243.60 | 239.97 | 165,937 |
| 13 Mar 2024 | 236.10 | 248.00 | 235.00 | 244.20 | 240.56 | 256,117 |
| 12 Mar 2024 | 240.20 | 240.10 | 233.10 | 236.10 | 232.58 | 47,805 |
| 11 Mar 2024 | 247.10 | 247.10 | 236.20 | 240.20 | 236.62 | 33,635 |
| 10 Mar 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 243.42 | 5,620 |
| 07 Mar 2024 | 249.30 | 249.30 | 241.80 | 247.10 | 243.42 | 38,873 |
| 06 Mar 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 247.36 | - |
| 05 Mar 2024 | 251.50 | 256.90 | 247.90 | 251.10 | 247.36 | 418,294 |
| 04 Mar 2024 | 254.70 | 256.00 | 250.00 | 251.50 | 247.75 | 522,044 |
| 03 Mar 2024 | 249.70 | 261.00 | 248.30 | 254.70 | 250.91 | 465,254 |
| 29 Feb 2024 | 250.00 | 253.60 | 242.20 | 249.70 | 245.98 | 181,973 |
| 28 Feb 2024 | 250.60 | 250.60 | 250.00 | 250.00 | 246.28 | 5,365 |
| 26 Feb 2024 | 243.00 | 252.00 | 243.00 | 250.60 | 246.87 | 460,368 |
| 25 Feb 2024 | 236.80 | 252.80 | 236.80 | 250.30 | 246.57 | 278,055 |
| 22 Feb 2024 | 236.60 | 242.10 | 235.30 | 236.80 | 233.27 | 45,800 |
| 21 Feb 2024 | 239.00 | 242.80 | 235.00 | 236.60 | 233.08 | 17,161 |
| 20 Feb 2024 | 243.60 | 243.00 | 238.00 | 239.00 | 235.44 | 37,590 |
| 19 Feb 2024 | 238.00 | 245.50 | 238.00 | 243.60 | 239.97 | 45,939 |
| 18 Feb 2024 | 245.60 | 245.60 | 242.20 | 243.00 | 239.38 | 34,052 |
| 15 Feb 2024 | 246.00 | 252.80 | 244.60 | 245.60 | 241.94 | 165,200 |
| 14 Feb 2024 | 258.20 | 259.00 | 244.00 | 246.30 | 242.63 | 169,972 |
| 13 Feb 2024 | 260.30 | 261.30 | 257.00 | 258.20 | 254.35 | 163,390 |
| 12 Feb 2024 | 260.40 | 261.00 | 257.70 | 260.30 | 256.42 | 67,200 |
| 11 Feb 2024 | 264.10 | 262.60 | 256.20 | 260.40 | 256.52 | 122,823 |
| 08 Feb 2024 | 270.70 | 270.70 | 262.00 | 264.10 | 260.17 | 58,093 |
| 07 Feb 2024 | 271.90 | 272.00 | 270.00 | 270.70 | 266.67 | 17,771 |
| 06 Feb 2024 | 271.40 | 274.50 | 270.20 | 271.90 | 267.85 | 48,411 |
| 05 Feb 2024 | 278.20 | 278.20 | 269.70 | 271.40 | 267.36 | 59,438 |
| 04 Feb 2024 | 285.00 | 290.00 | 275.00 | 278.20 | 274.06 | 73,543 |
| 01 Feb 2024 | 265.90 | 285.00 | 263.60 | 285.00 | 280.75 | 891,785 |
| 31 Jan 2024 | 266.80 | 266.80 | 261.50 | 265.90 | 261.94 | 37,768 |
| 30 Jan 2024 | 267.20 | 269.00 | 265.20 | 266.80 | 262.83 | 22,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.