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: 05:27PM IDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 242.80 | 253.70 | 235.00 | 235.00 | 235.00 | 192,861 |
| May 01, 2024 | 235.60 | 247.00 | 235.60 | 242.90 | 242.90 | 43,513 |
| Apr 30, 2024 | 226.10 | 244.00 | 226.10 | 235.60 | 235.60 | 85,747 |
| Apr 25, 2024 | 228.70 | 228.70 | 226.00 | 226.10 | 226.10 | 23,323 |
| Apr 24, 2024 | 223.50 | 233.30 | 226.50 | 228.70 | 228.70 | 50,216 |
| Apr 21, 2024 | 217.90 | 225.10 | 217.90 | 223.50 | 223.50 | 49,241 |
| Apr 18, 2024 | 220.90 | 223.80 | 218.50 | 220.10 | 220.10 | 38,274 |
| Apr 17, 2024 | 225.40 | 235.50 | 218.20 | 220.90 | 220.90 | 87,494 |
| Apr 16, 2024 | 226.50 | 227.30 | 224.00 | 225.40 | 225.40 | 9,750 |
| Apr 15, 2024 | 227.60 | 233.60 | 222.00 | 226.50 | 226.50 | 77,108 |
| Apr 14, 2024 | 226.10 | 228.00 | 226.00 | 227.60 | 227.60 | 7,639 |
| Apr 11, 2024 | 225.00 | 227.60 | 224.50 | 226.10 | 226.10 | 71,374 |
| Apr 10, 2024 | 226.20 | 226.20 | 220.00 | 225.00 | 225.00 | 93,864 |
| Apr 09, 2024 | 229.40 | 229.50 | 222.70 | 226.20 | 226.20 | 11,639 |
| Apr 08, 2024 | 229.20 | 230.70 | 227.00 | 229.40 | 229.40 | 201,324 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 242.00 | 242.00 | 225.10 | 229.20 | 229.20 | 294,708 |
| Apr 03, 2024 | 242.50 | 250.00 | 240.00 | 242.00 | 242.00 | 195,560 |
| Apr 02, 2024 | 237.40 | 243.90 | 229.00 | 242.50 | 242.50 | 70,509 |
| Apr 01, 2024 | 237.30 | 245.00 | 237.00 | 237.40 | 237.40 | 46,855 |
| Apr 01, 2024 | 3.58867 Dividend | |||||
| Mar 31, 2024 | 241.70 | 241.70 | 240.90 | 240.90 | 237.31 | 30,409 |
| Mar 28, 2024 | 243.30 | 243.30 | 241.20 | 241.70 | 238.10 | 58,882 |
| Mar 27, 2024 | 241.50 | 247.30 | 241.50 | 243.30 | 239.68 | 30,270 |
| Mar 26, 2024 | 246.40 | 246.40 | 242.40 | 244.60 | 240.96 | 18,757 |
| Mar 25, 2024 | 247.70 | 247.80 | 245.30 | 246.40 | 242.73 | 25,518 |
| Mar 21, 2024 | 246.40 | 249.10 | 246.00 | 247.70 | 244.01 | 24,944 |
| Mar 20, 2024 | 241.10 | 251.00 | 241.10 | 246.40 | 242.73 | 176,527 |
| Mar 19, 2024 | 241.40 | 242.10 | 241.00 | 241.10 | 237.51 | 2,666 |
| Mar 18, 2024 | 243.40 | 243.40 | 238.10 | 241.40 | 237.80 | 76,704 |
| Mar 17, 2024 | 243.60 | 244.00 | 241.70 | 243.40 | 239.77 | 31,818 |
| Mar 14, 2024 | 244.20 | 244.20 | 235.50 | 243.60 | 239.97 | 165,937 |
| Mar 13, 2024 | 236.10 | 248.00 | 235.00 | 244.20 | 240.56 | 256,117 |
| Mar 12, 2024 | 240.20 | 240.10 | 233.10 | 236.10 | 232.58 | 47,805 |
| Mar 11, 2024 | 247.10 | 247.10 | 236.20 | 240.20 | 236.62 | 33,635 |
| Mar 10, 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 243.42 | 5,620 |
| Mar 07, 2024 | 249.30 | 249.30 | 241.80 | 247.10 | 243.42 | 38,873 |
| Mar 06, 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 247.36 | - |
| Mar 05, 2024 | 251.50 | 256.90 | 247.90 | 251.10 | 247.36 | 418,294 |
| Mar 04, 2024 | 254.70 | 256.00 | 250.00 | 251.50 | 247.75 | 522,044 |
| Mar 03, 2024 | 249.70 | 261.00 | 248.30 | 254.70 | 250.91 | 465,254 |
| Feb 29, 2024 | 250.00 | 253.60 | 242.20 | 249.70 | 245.98 | 181,973 |
| Feb 28, 2024 | 250.60 | 250.60 | 250.00 | 250.00 | 246.28 | 5,365 |
| Feb 26, 2024 | 243.00 | 252.00 | 243.00 | 250.60 | 246.87 | 460,368 |
| Feb 25, 2024 | 236.80 | 252.80 | 236.80 | 250.30 | 246.57 | 278,055 |
| Feb 22, 2024 | 236.60 | 242.10 | 235.30 | 236.80 | 233.27 | 45,800 |
| Feb 21, 2024 | 239.00 | 242.80 | 235.00 | 236.60 | 233.08 | 17,161 |
| Feb 20, 2024 | 243.60 | 243.00 | 238.00 | 239.00 | 235.44 | 37,590 |
| Feb 19, 2024 | 238.00 | 245.50 | 238.00 | 243.60 | 239.97 | 45,939 |
| Feb 18, 2024 | 245.60 | 245.60 | 242.20 | 243.00 | 239.38 | 34,052 |
| Feb 15, 2024 | 246.00 | 252.80 | 244.60 | 245.60 | 241.94 | 165,200 |
| Feb 14, 2024 | 258.20 | 259.00 | 244.00 | 246.30 | 242.63 | 169,972 |
| Feb 13, 2024 | 260.30 | 261.30 | 257.00 | 258.20 | 254.35 | 163,390 |
| Feb 12, 2024 | 260.40 | 261.00 | 257.70 | 260.30 | 256.42 | 67,200 |
| Feb 11, 2024 | 264.10 | 262.60 | 256.20 | 260.40 | 256.52 | 122,823 |
| Feb 08, 2024 | 270.70 | 270.70 | 262.00 | 264.10 | 260.17 | 58,093 |
| Feb 07, 2024 | 271.90 | 272.00 | 270.00 | 270.70 | 266.67 | 17,771 |
| Feb 06, 2024 | 271.40 | 274.50 | 270.20 | 271.90 | 267.85 | 48,411 |
| Feb 05, 2024 | 278.20 | 278.20 | 269.70 | 271.40 | 267.36 | 59,438 |
| Feb 04, 2024 | 285.00 | 290.00 | 275.00 | 278.20 | 274.06 | 73,543 |
| Feb 01, 2024 | 265.90 | 285.00 | 263.60 | 285.00 | 280.75 | 891,785 |
| Jan 31, 2024 | 266.80 | 266.80 | 261.50 | 265.90 | 261.94 | 37,768 |
| Jan 30, 2024 | 267.20 | 269.00 | 265.20 | 266.80 | 262.83 | 22,412 |
| Jan 29, 2024 | 261.20 | 276.70 | 261.20 | 267.20 | 263.22 | 225,808 |
| Jan 28, 2024 | 261.80 | 262.00 | 260.90 | 261.20 | 257.31 | 66,115 |
| Jan 25, 2024 | 264.60 | 263.90 | 260.30 | 261.80 | 257.90 | 87,869 |
| Jan 24, 2024 | 263.70 | 267.10 | 262.50 | 264.60 | 260.66 | 71,202 |
| Jan 23, 2024 | 261.30 | 266.00 | 261.30 | 263.70 | 259.77 | 29,363 |
| Jan 22, 2024 | 261.20 | 262.00 | 260.00 | 261.30 | 257.41 | 95,814 |
| Jan 21, 2024 | 262.00 | 262.00 | 260.40 | 261.20 | 257.31 | 30,822 |
| Jan 18, 2024 | 260.80 | 262.00 | 259.00 | 262.00 | 258.10 | 69,484 |
| Jan 17, 2024 | 259.40 | 261.00 | 257.30 | 260.80 | 256.91 | 39,130 |
| Jan 16, 2024 | 260.80 | 261.00 | 254.70 | 259.40 | 255.54 | 78,043 |
| Jan 15, 2024 | 255.70 | 264.80 | 255.70 | 260.80 | 256.91 | 60,480 |
| Jan 14, 2024 | 243.60 | 258.00 | 243.60 | 255.70 | 251.89 | 23,656 |
| Jan 11, 2024 | 237.20 | 245.00 | 235.50 | 243.60 | 239.97 | 102,907 |
| Jan 10, 2024 | 242.00 | 240.90 | 234.30 | 237.20 | 233.67 | 8,332 |
| Jan 09, 2024 | 232.90 | 243.50 | 232.90 | 242.00 | 238.39 | 69,139 |
| Jan 08, 2024 | 241.10 | 240.30 | 230.00 | 232.90 | 229.43 | 59,770 |
| Jan 07, 2024 | 246.20 | 246.20 | 240.10 | 241.10 | 237.51 | 17,806 |
| Jan 04, 2024 | 255.70 | 252.30 | 243.00 | 246.20 | 242.53 | 78,597 |
| Jan 03, 2024 | 258.60 | 258.60 | 251.70 | 255.70 | 251.89 | 9,693 |
| Jan 02, 2024 | 263.20 | 264.80 | 257.00 | 258.60 | 254.75 | 34,819 |
| Jan 01, 2024 | 254.50 | 266.00 | 259.00 | 263.20 | 259.28 | 53,680 |
| Dec 31, 2023 | 253.80 | 256.40 | 251.30 | 254.50 | 250.71 | 74,079 |
| Dec 28, 2023 | 252.60 | 255.10 | 240.00 | 253.80 | 250.02 | 66,186 |
| Dec 27, 2023 | 250.80 | 253.70 | 248.10 | 252.60 | 248.84 | 61,822 |
| Dec 26, 2023 | 252.90 | 253.90 | 248.60 | 250.80 | 247.06 | 88,031 |
| Dec 25, 2023 | 253.50 | 256.00 | 250.50 | 252.90 | 249.13 | 129,626 |
| Dec 24, 2023 | 256.50 | 256.50 | 248.10 | 253.40 | 249.63 | 82,790 |
| Dec 21, 2023 | 260.20 | 260.20 | 254.50 | 256.50 | 252.68 | 28,031 |
| Dec 20, 2023 | 260.80 | 261.90 | 259.20 | 260.20 | 256.32 | 115,326 |
| Dec 19, 2023 | 258.00 | 261.80 | 258.00 | 260.80 | 256.91 | 15,977 |
| Dec 18, 2023 | 261.00 | 262.90 | 252.70 | 258.00 | 254.16 | 83,735 |
| Dec 17, 2023 | 256.40 | 262.60 | 256.40 | 261.00 | 257.11 | 24,985 |
| Dec 14, 2023 | 254.60 | 262.50 | 254.90 | 256.40 | 252.58 | 91,763 |
| Dec 13, 2023 | 258.60 | 258.60 | 252.00 | 254.60 | 250.81 | 69,781 |
| Dec 12, 2023 | 262.60 | 271.90 | 256.00 | 258.60 | 254.75 | 94,956 |
| Dec 11, 2023 | 273.40 | 273.40 | 261.20 | 262.60 | 258.69 | 76,286 |
| Dec 10, 2023 | 257.00 | 269.00 | 257.00 | 265.60 | 261.64 | 75,794 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.