Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,306.00
-15.00 (-0.24%)
At close: Jan 28, 2026
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6,321.00 | 6,419.00 | 6,200.00 | 6,306.00 | 6,306.00 | -0.24% | 6,280 |
| Jan 27, 2026 | 6,334.00 | 6,428.00 | 6,295.00 | 6,321.00 | 6,321.00 | 0.41% | 59,595 |
| Jan 26, 2026 | 6,284.00 | 6,356.00 | 6,116.00 | 6,295.00 | 6,295.00 | 0.18% | 10,792 |
| Jan 23, 2026 | 6,000.00 | 6,297.00 | 6,000.00 | 6,284.00 | 6,284.00 | 3.90% | 31,409 |
| Jan 22, 2026 | 5,900.00 | 6,120.00 | 5,900.00 | 6,048.00 | 6,048.00 | 2.51% | 16,032 |
| Jan 21, 2026 | 5,976.00 | 6,029.00 | 5,836.00 | 5,900.00 | 5,900.00 | -1.27% | 3,926 |
| Jan 20, 2026 | 5,800.00 | 6,010.00 | 5,800.00 | 5,976.00 | 5,976.00 | -0.02% | 10,291 |
| Jan 19, 2026 | 5,970.00 | 5,986.00 | 5,931.00 | 5,977.00 | 5,977.00 | 0.12% | 6,569 |
| Jan 16, 2026 | 6,125.00 | 6,104.00 | 5,950.00 | 5,970.00 | 5,970.00 | -2.53% | 13,917 |
| Jan 15, 2026 | 6,168.00 | 6,250.00 | 6,008.00 | 6,125.00 | 6,125.00 | -0.70% | 31,461 |
| Jan 14, 2026 | 6,136.00 | 6,266.00 | 6,138.00 | 6,168.00 | 6,168.00 | 0.52% | 59,247 |
| Jan 13, 2026 | 6,129.00 | 6,170.00 | 6,092.00 | 6,136.00 | 6,136.00 | -0.39% | 11,974 |
| Jan 12, 2026 | 6,155.00 | 6,199.00 | 5,994.00 | 6,160.00 | 6,160.00 | 0.08% | 7,508 |
| Jan 9, 2026 | 5,910.00 | 6,155.00 | 5,924.00 | 6,155.00 | 6,155.00 | 4.15% | 52,446 |
| Jan 8, 2026 | 5,978.00 | 6,035.00 | 5,861.00 | 5,910.00 | 5,910.00 | -1.14% | 12,574 |
| Jan 7, 2026 | 5,982.00 | 5,995.00 | 5,816.00 | 5,978.00 | 5,978.00 | -0.07% | 20,024 |
| Jan 6, 2026 | 5,954.00 | 6,038.00 | 5,870.00 | 5,982.00 | 5,982.00 | 0.47% | 28,693 |
| Jan 5, 2026 | 5,813.00 | 5,954.00 | 5,813.00 | 5,954.00 | 5,954.00 | 2.43% | 60,158 |
| Jan 1, 2026 | 6,018.00 | 6,018.00 | 5,761.00 | 5,813.00 | 5,813.00 | -1.47% | 13,074 |
| Dec 31, 2025 | 5,733.00 | 5,900.00 | 5,594.00 | 5,900.00 | 5,900.00 | 2.91% | 11,310 |
| Dec 30, 2025 | 5,576.00 | 5,752.00 | 5,503.00 | 5,733.00 | 5,733.00 | 2.82% | 16,502 |
| Dec 29, 2025 | 5,494.00 | 5,576.00 | 5,435.00 | 5,576.00 | 5,576.00 | 1.49% | 18,833 |
| Dec 28, 2025 | 5,475.00 | 5,560.00 | 5,453.00 | 5,494.00 | 5,494.00 | 0.35% | 6,630 |
| Dec 25, 2025 | 5,552.00 | 5,614.00 | 5,445.00 | 5,475.00 | 5,475.00 | -1.39% | 24,104 |
| Dec 24, 2025 | 5,585.00 | 5,585.00 | 5,442.00 | 5,552.00 | 5,552.00 | -0.59% | 13,581 |
| Dec 23, 2025 | 5,668.00 | 5,631.00 | 5,511.00 | 5,585.00 | 5,585.00 | -1.46% | 8,213 |
| Dec 22, 2025 | 5,674.00 | 5,700.00 | 5,538.00 | 5,668.00 | 5,668.00 | -0.11% | 10,567 |
| Dec 21, 2025 | 5,664.00 | 5,773.00 | 5,664.00 | 5,674.00 | 5,674.00 | 0.18% | 3,121 |
| Dec 18, 2025 | 5,430.00 | 5,687.00 | 5,430.00 | 5,664.00 | 5,664.00 | 2.09% | 8,371 |
| Dec 17, 2025 | 5,438.00 | 5,619.00 | 5,438.00 | 5,548.00 | 5,548.00 | 2.02% | 9,359 |
| Dec 16, 2025 | 5,514.00 | 5,554.00 | 5,420.00 | 5,438.00 | 5,438.00 | -1.38% | 5,124 |
| Dec 15, 2025 | 5,563.00 | 5,590.00 | 5,418.00 | 5,514.00 | 5,514.00 | -0.88% | 10,300 |
| Dec 14, 2025 | 5,799.00 | 5,799.00 | 5,520.00 | 5,563.00 | 5,563.00 | -0.71% | 3,710 |
| Dec 11, 2025 | 5,522.00 | 5,643.00 | 5,500.00 | 5,603.00 | 5,603.00 | 1.47% | 7,730 |
| Dec 10, 2025 | 5,618.00 | 5,692.00 | 5,495.00 | 5,522.00 | 5,522.00 | -1.71% | 16,736 |
| Dec 9, 2025 | 5,696.00 | 5,737.00 | 5,570.00 | 5,618.00 | 5,618.00 | -1.37% | 5,141 |
| Dec 8, 2025 | 5,920.00 | 5,966.00 | 5,658.00 | 5,696.00 | 5,696.00 | -3.46% | 22,534 |
| Dec 7, 2025 | 5,571.00 | 5,918.00 | 5,666.00 | 5,900.00 | 5,900.00 | 5.91% | 25,366 |
| Dec 4, 2025 | 5,570.00 | 5,626.00 | 5,450.00 | 5,571.00 | 5,571.00 | - | 16,578 |
| Dec 3, 2025 | 5,601.00 | 5,739.00 | 5,539.00 | 5,571.00 | 5,571.00 | -2.47% | 8,210 |
| Dec 2, 2025 | 5,671.00 | 5,750.00 | 5,630.00 | 5,712.00 | 5,712.00 | 0.72% | 41,402 |
| Dec 1, 2025 | 5,788.00 | 6,027.00 | 5,647.00 | 5,671.00 | 5,671.00 | -2.02% | 4,487 |
| Nov 30, 2025 | 5,729.00 | 5,997.00 | 5,729.00 | 5,788.00 | 5,788.00 | 1.03% | 6,645 |
| Nov 27, 2025 | 5,987.00 | 5,987.00 | 5,653.00 | 5,729.00 | 5,729.00 | -1.68% | 11,685 |
| Nov 26, 2025 | 6,200.00 | 6,238.00 | 5,740.00 | 5,827.00 | 5,827.00 | -6.02% | 16,585 |
| Nov 25, 2025 | 6,275.00 | 6,336.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.20% | 27,715 |
| Nov 24, 2025 | 6,271.00 | 6,460.00 | 6,242.00 | 6,275.00 | 6,275.00 | -1.66% | 6,217 |
| Nov 23, 2025 | 6,414.00 | 6,420.00 | 6,356.00 | 6,381.00 | 6,381.00 | -0.51% | 417 |
| Nov 20, 2025 | 6,461.00 | 6,461.00 | 6,393.00 | 6,414.00 | 6,414.00 | -0.73% | 9,463 |
| Nov 19, 2025 | 6,395.00 | 6,463.00 | 6,331.00 | 6,461.00 | 6,461.00 | 1.03% | 315,416 |