Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,299.00
+22.00 (0.42%)
At close: Aug 24, 2025, 5:14 PM IDT
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5,299.00 | 5,350.00 | 5,280.00 | 5,298.00 | 5,298.00 | -0.02% | 25,237 |
| Aug 24, 2025 | 5,277.00 | 5,341.00 | 5,245.00 | 5,299.00 | 5,299.00 | 0.42% | 9,796 |
| Aug 21, 2025 | 5,243.00 | 5,318.00 | 5,224.00 | 5,277.00 | 5,277.00 | 0.65% | 2,790 |
| Aug 20, 2025 | 5,232.00 | 5,401.00 | 5,160.00 | 5,243.00 | 5,243.00 | 0.21% | 12,317 |
| Aug 19, 2025 | 5,167.00 | 5,273.00 | 5,160.00 | 5,232.00 | 5,232.00 | 1.26% | 5,081 |
| Aug 18, 2025 | 5,191.00 | 5,300.00 | 5,072.00 | 5,167.00 | 5,167.00 | -0.46% | 10,748 |
| Aug 17, 2025 | 5,175.00 | 5,220.00 | 5,153.00 | 5,191.00 | 5,191.00 | 0.31% | 6,816 |
| Aug 14, 2025 | 5,220.00 | 5,243.00 | 5,100.00 | 5,175.00 | 5,175.00 | -0.86% | 13,718 |
| Aug 13, 2025 | 5,096.00 | 5,243.00 | 5,096.00 | 5,220.00 | 5,220.00 | 2.43% | 8,088 |
| Aug 12, 2025 | 5,169.00 | 5,177.00 | 5,021.00 | 5,096.00 | 5,096.00 | -1.41% | 20,358 |
| Aug 11, 2025 | 5,250.00 | 5,302.00 | 5,111.00 | 5,169.00 | 5,169.00 | -1.54% | 10,678 |
| Aug 10, 2025 | 5,200.00 | 5,399.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 5,501 |
| Aug 7, 2025 | 5,265.00 | 5,438.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.23% | 84,266 |
| Aug 6, 2025 | 5,409.00 | 5,475.00 | 5,265.00 | 5,265.00 | 5,265.00 | -2.66% | 20,364 |
| Aug 5, 2025 | 5,621.00 | 5,621.00 | 5,409.00 | 5,409.00 | 5,409.00 | -3.77% | 39,426 |
| Aug 4, 2025 | 5,844.00 | 5,844.00 | 5,500.00 | 5,621.00 | 5,621.00 | -3.82% | 32,125 |
| Jul 31, 2025 | 5,710.00 | 5,844.00 | 5,710.00 | 5,844.00 | 5,844.00 | 0.93% | 23,515 |
| Jul 30, 2025 | 5,929.00 | 5,929.00 | 5,783.00 | 5,790.00 | 5,790.00 | -2.34% | 7,530 |
| Jul 29, 2025 | 5,936.00 | 5,997.00 | 5,843.00 | 5,929.00 | 5,929.00 | -1.03% | 6,237 |
| Jul 28, 2025 | 5,936.00 | 6,096.00 | 5,945.00 | 5,991.00 | 5,991.00 | 0.93% | 14,892 |
| Jul 27, 2025 | 6,009.00 | 6,011.00 | 5,924.00 | 5,936.00 | 5,936.00 | -1.21% | 5,025 |
| Jul 24, 2025 | 5,925.00 | 6,097.00 | 5,925.00 | 6,009.00 | 6,009.00 | - | 14,193 |
| Jul 23, 2025 | 5,930.00 | 6,050.00 | 5,930.00 | 6,009.00 | 6,009.00 | 1.33% | 16,376 |
| Jul 22, 2025 | 5,846.00 | 5,930.00 | 5,824.00 | 5,930.00 | 5,930.00 | 0.54% | 10,892 |
| Jul 21, 2025 | 5,993.00 | 5,993.00 | 5,745.00 | 5,898.00 | 5,898.00 | -1.59% | 13,585 |
| Jul 20, 2025 | 5,968.00 | 6,002.00 | 5,968.00 | 5,993.00 | 5,993.00 | -0.15% | 1,619 |
| Jul 17, 2025 | 6,115.00 | 6,173.00 | 5,970.00 | 6,002.00 | 6,002.00 | -1.85% | 7,714 |
| Jul 16, 2025 | 6,152.00 | 6,200.00 | 6,090.00 | 6,115.00 | 6,115.00 | -0.60% | 7,840 |
| Jul 15, 2025 | 6,090.00 | 6,169.00 | 6,075.00 | 6,152.00 | 6,152.00 | 1.92% | 15,681 |
| Jul 14, 2025 | 5,928.00 | 6,050.00 | 5,710.00 | 6,036.00 | 6,036.00 | -5.36% | 114,798 |
| Jul 13, 2025 | 6,722.00 | 6,528.00 | 6,337.00 | 6,378.00 | 6,378.00 | -5.12% | 8,451 |
| Jul 10, 2025 | 6,748.00 | 6,888.00 | 6,679.00 | 6,722.00 | 6,722.00 | -2.15% | 9,313 |
| Jul 9, 2025 | 6,613.00 | 6,919.00 | 6,593.00 | 6,870.00 | 6,870.00 | 3.89% | 32,643 |
| Jul 8, 2025 | 6,660.00 | 6,786.00 | 6,600.00 | 6,613.00 | 6,613.00 | -2.22% | 10,930 |
| Jul 7, 2025 | 6,692.00 | 6,798.00 | 6,660.00 | 6,763.00 | 6,763.00 | 1.06% | 7,225 |
| Jul 6, 2025 | 6,763.00 | 6,700.00 | 6,664.00 | 6,692.00 | 6,692.00 | -1.05% | 4,085 |
| Jul 3, 2025 | 6,746.00 | 6,808.00 | 6,624.00 | 6,763.00 | 6,763.00 | 0.25% | 18,805 |
| Jul 2, 2025 | 6,625.00 | 6,820.00 | 6,607.00 | 6,746.00 | 6,746.00 | 1.06% | 27,526 |
| Jul 1, 2025 | 6,400.00 | 6,708.00 | 6,400.00 | 6,675.00 | 6,675.00 | 3.41% | 16,070 |
| Jun 30, 2025 | 6,438.00 | 6,499.00 | 6,326.00 | 6,455.00 | 6,455.00 | 0.26% | 16,192 |
| Jun 29, 2025 | 6,629.00 | 6,646.00 | 6,407.00 | 6,438.00 | 6,438.00 | -2.88% | 9,628 |
| Jun 26, 2025 | 6,879.00 | 6,920.00 | 6,501.00 | 6,629.00 | 6,629.00 | -2.50% | 39,900 |
| Jun 25, 2025 | 6,500.00 | 6,810.00 | 6,488.00 | 6,799.00 | 6,799.00 | 4.60% | 29,554 |
| Jun 24, 2025 | 6,460.00 | 6,572.00 | 6,394.00 | 6,500.00 | 6,500.00 | -0.03% | 21,212 |
| Jun 23, 2025 | 6,250.00 | 6,530.00 | 6,250.00 | 6,502.00 | 6,502.00 | -0.17% | 32,329 |
| Jun 22, 2025 | 6,480.00 | 6,572.00 | 6,318.00 | 6,513.00 | 6,513.00 | 1.39% | 61,091 |
| Jun 19, 2025 | 6,374.00 | 6,490.00 | 6,311.00 | 6,424.00 | 6,424.00 | 0.78% | 34,224 |
| Jun 18, 2025 | 6,096.00 | 6,374.00 | 6,096.00 | 6,374.00 | 6,374.00 | 2.82% | 34,470 |
| Jun 17, 2025 | 6,272.00 | 6,463.00 | 6,082.00 | 6,199.00 | 6,199.00 | 0.45% | 73,470 |
| Jun 16, 2025 | 5,774.00 | 6,274.00 | 5,774.00 | 6,171.00 | 6,171.00 | 6.88% | 106,318 |