Ashdod Refinery Ltd (TLV:ARF)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,376.00
+26.00 (0.49%)
At close: Oct 29, 2025

Ashdod Refinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,350.005,397.005,295.005,376.005,376.000.49%13,575
Oct 28, 20255,418.005,470.005,282.005,350.005,350.00-1.26%13,691
Oct 27, 20255,457.005,430.005,280.005,418.005,418.00-0.71%12,689
Oct 26, 20255,456.005,485.005,456.005,457.005,457.000.52%20,575
Oct 23, 20255,389.005,505.005,389.005,429.005,429.000.74%8,193
Oct 22, 20255,273.005,549.005,241.005,389.005,389.002.20%132,144
Oct 21, 20255,327.005,359.005,174.005,273.005,273.00-1.01%78,811
Oct 20, 20255,351.005,398.005,301.005,327.005,327.00-0.71%35,063
Oct 19, 20255,398.005,466.005,300.005,365.005,365.00-1.81%4,334
Oct 16, 20255,530.005,536.005,361.005,464.005,464.00-1.19%19,978
Oct 15, 20255,707.005,800.005,530.005,530.005,530.00-3.02%13,820
Oct 12, 20255,500.005,762.005,425.005,702.005,702.00-2.20%13,858
Oct 9, 20255,580.005,836.005,579.005,830.005,830.005.62%17,009
Oct 8, 20255,470.005,560.005,334.005,520.005,520.000.55%4,007
Oct 5, 20255,694.005,768.005,490.005,490.005,490.00-1.96%15,555
Sep 30, 20255,256.005,606.005,189.005,600.005,600.006.54%25,740
Sep 29, 20255,428.005,538.005,242.005,256.005,256.00-2.95%20,891
Sep 28, 20255,428.005,428.005,300.005,416.005,416.002.00%7,373
Sep 25, 20255,389.005,417.005,296.005,310.005,310.00-1.47%29,596
Sep 21, 20255,510.005,530.005,351.005,389.005,389.00-2.20%15,928
Sep 18, 20255,365.005,529.005,285.005,510.005,510.002.70%16,831
Sep 17, 20255,473.005,435.005,268.005,365.005,365.00-1.97%11,069
Sep 16, 20255,503.005,569.005,407.005,473.005,473.00-0.55%4,269
Sep 15, 20255,638.005,722.005,500.005,503.005,503.00-2.39%3,665
Sep 14, 20255,765.005,682.005,630.005,638.005,638.00-2.20%5,806
Sep 11, 20255,882.005,930.005,650.005,765.005,765.00-1.99%12,151
Sep 10, 20255,800.005,900.005,709.005,882.005,882.001.41%5,588
Sep 9, 20255,710.005,848.005,701.005,800.005,800.001.58%5,852
Sep 8, 20255,706.005,759.005,689.005,710.005,710.000.07%20,839
Sep 7, 20255,658.005,754.005,622.005,706.005,706.000.85%9,110
Sep 4, 20255,301.005,688.005,301.005,658.005,658.000.86%19,179
Sep 3, 20255,650.005,636.005,546.005,610.005,610.00-0.71%28,215
Sep 2, 20255,561.005,650.005,418.005,650.005,650.001.60%9,946
Sep 1, 20255,622.005,604.005,495.005,561.005,561.00-1.09%31,473
Aug 31, 20255,640.005,640.005,551.005,622.005,622.00-0.32%2,493
Aug 28, 20255,410.005,659.005,410.005,640.005,640.002.55%36,964
Aug 27, 20255,310.005,530.005,310.005,500.005,500.003.58%6,155
Aug 26, 20255,298.005,320.005,259.005,310.005,310.000.23%4,547
Aug 25, 20255,299.005,350.005,280.005,298.005,298.00-0.02%25,237
Aug 24, 20255,277.005,341.005,245.005,299.005,299.000.42%9,796
Aug 21, 20255,243.005,318.005,224.005,277.005,277.000.65%2,790
Aug 20, 20255,232.005,401.005,160.005,243.005,243.000.21%12,317
Aug 19, 20255,167.005,273.005,160.005,232.005,232.001.26%5,081
Aug 18, 20255,191.005,300.005,072.005,167.005,167.00-0.46%10,748
Aug 17, 20255,175.005,220.005,153.005,191.005,191.000.31%6,816
Aug 14, 20255,220.005,243.005,100.005,175.005,175.00-0.86%13,718
Aug 13, 20255,096.005,243.005,096.005,220.005,220.002.43%8,088
Aug 12, 20255,169.005,177.005,021.005,096.005,096.00-1.41%20,358
Aug 11, 20255,250.005,302.005,111.005,169.005,169.00-1.54%10,678
Aug 10, 20255,200.005,399.005,200.005,250.005,250.000.96%5,501