TASE · UTRN · stock
Utron Ltd (UTRN) stock price history
Every TASE trading session of Utron Ltd from Mar 14, 2019 to Sep 28, 2026: 1,527 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.
UTRN adjusted close, 2019 to 2026
- ₪16.48
- All time high, 2019
- ₪5.40
- 52 week high, ₪4.36 low
- 1,527
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
UTRN key facts
- Utron Ltd (UTRN) closed at ₪4.90 on Sep 28, 2026 on TASE.
- UTRN's all time high close is ₪16.48, set on Apr 1, 2019; its all time low close is ₪2.89 on Feb 7, 2024.
- UTRN's 52 week range is ₪4.36 to ₪5.40.
- UTRN returned -8.0% over the year to Sep 28, 2026 and -31.7% over five years.
- Since Mar 14, 2019 UTRN returned -69%, -14.3% a year compounded.
- UTRN's deepest drawdown was -82.5% from Apr 1, 2019 to Feb 7, 2024.
- DataCedar holds 1,527 daily sessions of UTRN history from Mar 14, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UTRN price chart, 2019 to 2026
UTRN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +1.1% |
| 6 months | +1.4% |
| Year to date | +5.0% |
| 1 year | -8.0% |
| 3 years | +27.2% |
| 5 years | -31.7% |
| 10 years | n/a |
| Since Mar 14, 2019 | -68.9% |
| Compound annual growth, 7.5 years | -14.3% |
UTRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪16.48 on Apr 1, 2019
- All time low close
- ₪2.89 on Feb 7, 2024
- 52 week high
- ₪5.40 on Oct 16, 2025
- 52 week low
- ₪4.36 on Sep 8, 2026
- Deepest drawdown
- -82.5% from Apr 1, 2019 to Feb 7, 2024, not yet recovered
- Best single session
- +42.7% on Jul 27, 2020
- Worst single session
- -22.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +39%
- Worst calendar year
- 2023, -54%
UTRN 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. 2019 starts on Mar 14, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪4.78 | ₪5.37 | ₪4.36 | ₪4.90 | +7.0% | 930.4K | 186 |
| 2025 | ₪4.99 | ₪7.86 | ₪3.54 | ₪4.58 | -8.2% | 3.5M | 197 |
| 2024 | ₪3.78 | ₪5.02 | ₪2.63 | ₪4.99 | +39.4% | 4.3M | 195 |
| 2023 | ₪7.66 | ₪7.95 | ₪2.96 | ₪3.58 | -53.7% | 3.6M | 198 |
| 2022 | ₪9.36 | ₪11.11 | ₪7.05 | ₪7.73 | -15.5% | 1.8M | 197 |
| 2021 | ₪9.15 | ₪10.26 | ₪6.98 | ₪9.15 | +11.3% | 2.6M | 195 |
| 2020 | ₪7.72 | ₪10.16 | ₪3.41 | ₪8.22 | +6.4% | 3.9M | 199 |
| 2019 | ₪14.44 | ₪17.10 | ₪7.65 | ₪7.72 | n/a | 3.4M | 160 |
UTRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪4.90 | +1.0% |
| August 2026 | ₪4.85 | -5.0% |
| July 2026 | ₪5.11 | +6.9% |
| June 2026 | ₪4.78 | -3.1% |
| May 2026 | ₪4.93 | -3.9% |
| April 2026 | ₪5.13 | +4.0% |
| March 2026 | ₪4.94 | -2.1% |
| February 2026 | ₪5.04 | +0.4% |
| January 2026 | ₪5.02 | +9.8% |
| December 2025 | ₪4.58 | -6.5% |
| November 2025 | ₪4.90 | -3.8% |
| October 2025 | ₪5.09 | -5.3% |
About the UTRN data
Daily bars. 1,527 sessions from Mar 14, 2019 to Sep 28, 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 Sep 28, 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 Mar 14, 2019, 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/UTRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
UTRN share price history
