Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Arad (ARD) Historical Prices

IL:ARD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,810.004,810.004,373.004,420.004,420.00-2.02%54,9992.93
Oct 30, 20264,366.004,679.004,326.004,511.004,511.00+3.32%17,8880.96
Oct 29, 20264,339.004,450.004,339.004,366.004,366.00+0.62%37,9042.10
Oct 28, 20264,460.004,460.004,331.004,339.004,339.00-2.71%33,7141.91
Oct 26, 20264,409.004,496.004,409.004,460.004,460.00+1.16%132,5038.46
Oct 23, 20264,461.004,475.004,403.004,409.004,409.00-1.17%12,0920.78
Oct 22, 20264,479.004,500.004,402.004,461.004,461.00-0.40%13,7310.89
Oct 21, 20264,474.004,483.004,407.004,479.004,479.00+0.11%22,9071.49
Oct 20, 20264,380.004,523.004,380.004,474.004,474.00+1.20%119,0288.54
Oct 19, 20264,475.004,495.004,386.004,421.004,421.00-1.21%8,6520.62
Oct 16, 20264,429.004,531.004,429.004,475.004,475.00+1.04%4,7640.34
Oct 15, 20264,418.004,474.004,386.004,429.004,429.00+0.25%5,4620.39
Oct 14, 20264,430.004,490.004,408.004,418.004,418.00-0.27%5,0330.36
Oct 13, 20264,430.004,496.004,427.004,430.004,430.00+0.00%76,0425.81
Oct 12, 20264,422.004,464.004,383.004,430.004,430.00+0.18%20,6241.60
Oct 09, 20264,491.004,491.004,422.004,422.004,422.00+0.00%17,7151.40
Oct 08, 20264,569.004,613.004,422.004,422.004,422.00-3.22%17,5711.39
Oct 07, 20264,689.004,688.004,487.004,569.004,569.00-2.56%13,1811.03
Oct 06, 20264,753.004,748.004,670.004,689.004,689.00-1.35%1,7280.13
Oct 05, 20264,787.004,845.004,677.004,753.004,753.00-0.71%13,3281.00
Oct 01, 20264,897.004,899.004,750.004,787.004,787.00-2.25%14,9961.13
Sep 30, 20264,739.004,897.004,739.004,897.004,897.00+3.33%8,5470.65
Sep 29, 20264,700.004,789.004,700.004,739.004,739.00+0.83%7,2810.54
Sep 28, 20264,724.004,762.004,700.004,700.004,700.00-0.51%7,2700.53
Sep 24, 20264,794.004,794.004,711.004,724.004,724.00-1.46%2,3680.17
Sep 23, 20264,758.004,818.004,731.004,794.004,794.00+0.76%5,8130.41
Sep 22, 20264,766.004,820.004,707.004,758.004,758.00-0.17%18,7911.34
Sep 17, 20264,687.004,766.004,687.004,766.004,766.00+1.69%8,2480.58
Sep 16, 20264,679.004,778.004,644.004,687.004,687.00+0.17%14,3240.93
Sep 15, 20264,608.004,733.004,549.004,679.004,679.00+1.54%9,9440.65
Sep 14, 20264,660.004,730.004,565.004,608.004,608.00-1.77%20,1171.28
Sep 10, 20264,786.004,760.004,670.004,691.004,691.00-1.98%10,1380.65
Sep 09, 20264,846.004,887.004,764.004,786.004,786.00-1.24%8,4910.48
Sep 08, 20264,886.004,922.004,825.004,846.004,846.00-0.82%5,3740.30
Sep 07, 20265,015.005,044.004,876.004,886.004,886.00-2.57%7,1610.39
Sep 04, 20265,052.005,079.005,002.005,015.005,015.00-0.73%4,3530.23
Sep 03, 20264,998.005,112.004,998.005,052.005,052.00+1.08%6,5850.34
Sep 02, 20264,935.005,021.004,900.004,998.004,998.00+1.28%8,4560.42
Sep 01, 20265,050.005,085.004,901.004,935.004,935.00-2.28%4,5840.19
Aug 31, 20264,998.005,050.004,877.005,050.005,050.00+1.04%34,3091.44
Aug 28, 20264,759.004,998.004,737.004,998.004,998.00+5.02%10,9360.46
Aug 27, 20264,772.004,856.004,742.004,759.004,759.00-0.27%7,5750.31
Aug 26, 20264,744.004,784.004,743.004,772.004,772.00+0.59%22,9070.95
Aug 25, 20264,811.004,811.004,727.004,744.004,744.00-1.39%16,2190.66
Aug 24, 20264,927.004,928.004,800.004,811.004,811.00-2.35%16,3060.64
Aug 21, 20264,956.004,956.004,914.004,927.004,927.00-0.59%3,5020.14
Aug 20, 20264,987.005,020.004,950.004,956.004,956.00-0.62%6,6990.24
Aug 19, 20265,097.005,097.004,950.004,987.004,987.00-2.16%16,6730.58
Aug 18, 20265,140.005,135.005,019.005,097.005,097.00-0.84%6,5520.22
Aug 17, 20265,250.005,275.005,086.005,140.005,140.00-1.61%13,5560.46