TASE · ARAN · stock
Aran Research & Development (1982) Ltd. (ARAN) stock price history
Every TASE trading session of Aran Research & Development (1982) Ltd. from Aug 12, 2002 to Nov 12, 2026: 3,514 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARAN adjusted close, 2002 to 2026
- ₪51.24
- All time high, 2026
- ₪53.00
- 52 week high, ₪29.87 low
- 3,514
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ARAN key facts
- Aran Research & Development (1982) Ltd. (ARAN) closed at ₪43.27 on Nov 12, 2026 on TASE.
- ARAN's all time high close is ₪51.24, set on Aug 18, 2026; its all time low close is ₪2.12 on Jan 13, 2009.
- ARAN's 52 week range is ₪29.87 to ₪53.00.
- ARAN returned +42.8% over the year to Nov 12, 2026 and +100.6% over five years.
- Over ten years ARAN returned +59%, +4.7% a year compounded.
- ARAN's deepest drawdown was -81.9% from Apr 4, 2005 to Jan 13, 2009.
- DataCedar holds 3,514 daily sessions of ARAN history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARAN price chart, 2002 to 2026
ARAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -3.5% |
| 6 months | -2.3% |
| Year to date | +10.4% |
| 1 year | +42.8% |
| 3 years | +147.5% |
| 5 years | +100.6% |
| 10 years | +58.5% |
| Since Aug 12, 2002 | +1,537% |
| Compound annual growth, 24.3 years | +12.2% |
ARAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪51.24 on Aug 18, 2026
- All time low close
- ₪2.12 on Jan 13, 2009
- 52 week high
- ₪53.00 on Aug 19, 2026
- 52 week low
- ₪29.87 on Nov 12, 2025
- Deepest drawdown
- -81.9% from Apr 4, 2005 to Jan 13, 2009, recovered Jan 17, 2013
- Best single session
- +66.9% on Dec 16, 2003
- Worst single session
- -27.7% on Feb 23, 2005
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2002
- 16.4×
- Best calendar year
- 2009, +170%
- Worst calendar year
- 2008, -70%
ARAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪37.62 | ₪53.00 | ₪34.50 | ₪43.27 | +15.0% | 750.2K | 171 |
| 2025 | ₪20.34 | ₪49.93 | ₪17.98 | ₪37.62 | +89.1% | 186.4K | 102 |
| 2024 | ₪22.09 | ₪23.01 | ₪18.08 | ₪19.89 | -6.0% | 50.3K | 119 |
| 2023 | ₪24.90 | ₪26.55 | ₪16.88 | ₪21.17 | -15.1% | 32.4K | 124 |
| 2022 | ₪23.95 | ₪29.96 | ₪19.97 | ₪24.92 | +0.2% | 60.7K | 131 |
| 2021 | ₪18.37 | ₪25.16 | ₪15.46 | ₪24.87 | +31.8% | 207.6K | 112 |
| 2020 | ₪13.43 | ₪19.51 | ₪7.98 | ₪18.87 | +42.5% | 143.1K | 113 |
| 2019 | ₪14.56 | ₪15.63 | ₪13.11 | ₪13.24 | -10.6% | 104K | 137 |
| 2018 | ₪20.47 | ₪20.47 | ₪12.68 | ₪14.81 | -25.0% | 227K | 136 |
| 2017 | ₪26.00 | ₪27.91 | ₪18.47 | ₪19.74 | -24.3% | 179K | 112 |
| 2016 | ₪34.00 | ₪36.28 | ₪20.59 | ₪26.09 | -22.3% | 77.8K | 124 |
| 2015 | ₪25.68 | ₪35.51 | ₪23.20 | ₪33.59 | +23.5% | 84.4K | 125 |
| 2014 | ₪13.95 | ₪27.93 | ₪13.46 | ₪27.20 | +95.3% | 273.7K | 119 |
| 2013 | ₪7.70 | ₪14.45 | ₪7.70 | ₪13.93 | +80.9% | 158.5K | 135 |
| 2012 | ₪6.59 | ₪8.61 | ₪6.23 | ₪7.70 | +23.8% | 212.5K | 178 |
| 2011 | ₪8.91 | ₪9.31 | ₪6.03 | ₪6.22 | -24.8% | 129.1K | 196 |
| 2010 | ₪5.77 | ₪8.81 | ₪5.74 | ₪8.27 | +43.2% | 623K | 167 |
| 2009 | ₪2.14 | ₪5.77 | ₪2.12 | ₪5.77 | +169.5% | 179.7K | 176 |
| 2008 | ₪6.95 | ₪7.97 | ₪2.14 | ₪2.14 | -70.3% | 102K | 152 |
| 2007 | ₪8.56 | ₪45,614 | ₪6.11 | ₪7.22 | -19.1% | 845.4K | 134 |
| 2006 | ₪9.65 | ₪11.80 | ₪6.39 | ₪8.92 | -7.6% | 716.8K | 159 |
| 2005 | ₪5.13 | ₪12.08 | ₪5.04 | ₪9.65 | +89.5% | 1M | 142 |
| 2004 | ₪6.19 | ₪6.94 | ₪4.62 | ₪5.09 | -29.5% | 405.1K | 180 |
| 2003 | ₪3.36 | ₪8.21 | ₪3.07 | ₪7.23 | +115.1% | 767.3K | 192 |
| 2002 | ₪2.64 | ₪3.36 | ₪2.42 | ₪3.36 | n/a | 184.2K | 78 |
ARAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪43.27 | -4.7% |
| October 2026 | ₪45.41 | -7.1% |
| September 2026 | ₪48.87 | +18.7% |
| August 2026 | ₪41.16 | -9.5% |
| July 2026 | ₪45.47 | +12.5% |
| June 2026 | ₪40.40 | -8.3% |
| May 2026 | ₪44.06 | +10.3% |
| April 2026 | ₪39.93 | +5.0% |
| March 2026 | ₪38.03 | -7.3% |
| February 2026 | ₪41.01 | +7.4% |
| January 2026 | ₪38.18 | +1.5% |
| December 2025 | ₪37.62 | +20.1% |
About the ARAN data
Daily bars. 3,514 sessions from Aug 12, 2002 to Nov 12, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AARAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ARAN share price history
