TASE · ARYT · stock

Aryt Industries Ltd. (ARYT) stock price history

Every TASE trading session of Aryt Industries Ltd. from Feb 1, 2000 to Nov 13, 2026: 5,429 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.

Get ARYT data, free keyYear by year table

ARYT adjusted close, 2000 to 2026

ARYTAryt Industries Ltd.
₪12.03-74.8% over one year
20052010201520202025
₪71.07
All time high, 2026
₪72.86
52 week high, ₪11.15 low
5,429
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ARYT key facts

  • Aryt Industries Ltd. (ARYT) closed at ₪12.03 on Nov 13, 2026 on TASE.
  • ARYT's all time high close is ₪71.07, set on Jan 28, 2026; its all time low close is ₪0.0693 on Feb 24, 2003.
  • ARYT's 52 week range is ₪11.15 to ₪72.86.
  • ARYT returned -74.8% over the year to Nov 13, 2026 and +925.7% over five years.
  • Over ten years ARYT returned +904%, +25.9% a year compounded.
  • ARYT's deepest drawdown was -99.6% from Jul 13, 2011 to Mar 5, 2014.
  • DataCedar holds 5,429 daily sessions of ARYT history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARYT price chart, 2000 to 2026

ARYT adjusted close, Feb 1, 2000 to Nov 13, 2026₪0.0782₪0.7150₪6.54₪59.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ARYT returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months-49.4%
6 months-63.3%
Year to date-73.2%
1 year-74.8%
3 years+378.0%
5 years+925.7%
10 years+904.4%
Since Feb 1, 2000+4,007%
Compound annual growth, 26.8 years+14.9%

ARYT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪71.07 on Jan 28, 2026
All time low close
₪0.0693 on Feb 24, 2003
52 week high
₪72.86 on Jan 29, 2026
52 week low
₪11.15 on Nov 5, 2026
Deepest drawdown
-99.6% from Jul 13, 2011 to Mar 5, 2014, recovered Jan 12, 2026
Best single session
+9,900% on Jul 13, 2011
Worst single session
-99.0% on Jul 18, 2011
Volatility, 1 year annualised
71.0%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
41.1×
Best calendar year
2025, +405%
Worst calendar year
2011, -61%

ARYT 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. 2000 starts on Feb 1, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪45.58₪72.86₪11.15₪12.03-73.6%143.9M215
2025₪9.03₪50.46₪9.02₪45.58+404.6%129.9M197
2024₪4.00₪9.47₪3.49₪9.03+146.2%63.4M194
2023₪0.8837₪3.99₪0.8837₪3.67+337.3%40M190
2022₪1.16₪1.48₪0.7909₪0.8388-28.7%16.6M181
2021₪1.31₪1.41₪0.9964₪1.18-10.2%19.3M175
2020₪1.57₪1.67₪1.01₪1.31-15.1%15.5M181
2019₪1.32₪1.87₪1.32₪1.54+22.1%11.7M167
2018₪1.94₪2.23₪1.07₪1.26-33.0%16.7M162
2017₪1.47₪2.77₪1.47₪1.88+33.1%48.5M177
2016₪0.5795₪1.49₪0.5289₪1.42+145.0%31.5M163
2015₪0.3900₪0.6153₪0.3672₪0.5775+48.1%22.5M133
2014₪0.3047₪0.4247₪0.2580₪0.3900+22.4%32.1M140
2013₪0.3116₪0.4714₪0.3076₪0.3185+2.2%12.2M126
2012₪0.4902₪0.6040₪0.2977₪0.3116-32.6%13.9M132
2011₪1.26₪59.51₪0.3565₪0.4624-60.9%29.5M156
2010₪0.3385₪1.38₪0.3306₪1.18+253.8%77M224
2009₪0.0762₪0.4968₪0.0762₪0.3345+339.0%58.5M248
2008₪0.1880₪0.2078₪0.0762₪0.0762-59.5%3.8M223
2007₪0.3207₪0.3276₪0.1742₪0.1880-38.9%19.7M245
2006₪0.5809₪0.5809₪0.2336₪0.3078-40.5%61.2M257
2005₪0.8729₪1.42₪0.5077₪0.5176-35.4%73.2M260
2004₪0.2939₪0.9392₪0.2732₪0.8007+172.4%46.2M262
2003₪0.1277₪0.3375₪0.0693₪0.2939+130.2%11M260
2002₪0.2929₪0.2989₪0.1148₪0.1277-56.4%2M261
2001₪0.2929₪0.2929₪0.2929₪0.29290.0%0261
2000₪0.2929₪0.2929₪0.2929₪0.2929n/a409.9K239

ARYT monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪12.03-5.6%
October 2026₪12.75-17.0%
September 2026₪15.36-2.4%
August 2026₪15.73-37.6%
July 2026₪25.19-8.3%
June 2026₪27.46-15.7%
May 2026₪32.57-22.2%
April 2026₪41.86-7.9%
March 2026₪45.43-23.1%
February 2026₪59.08-3.6%
January 2026₪61.29+34.5%
December 2025₪45.58-5.9%

About the ARYT data

Daily bars. 5,429 sessions from Feb 1, 2000 to Nov 13, 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 Feb 1, 2000, 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%3AARYT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • ARGO ARGO Properties N.V.
  • ARIN Ari Real Estate (Arena) Investment Ltd
  • ARNG Airengy Tech Ltd
  • ARPT Airport City Ltd.
  • ASGR Aspen Group Ltd.
  • ASHG Ashtrom Group Ltd.
  • ASHO Ashot Ashkelon Industries Ltd.
  • ATRY Atreyu Capital Markets Ltd

Common questions

ARYT share price history

Start with any symbol.

Start free