Ashdod Refinery Ltd (TLV:ARF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,350.00 | 5,397.00 | 5,295.00 | 5,376.00 | 5,376.00 | 0.49% | 13,575 |
| Oct 28, 2025 | 5,418.00 | 5,470.00 | 5,282.00 | 5,350.00 | 5,350.00 | -1.26% | 13,691 |
| Oct 27, 2025 | 5,457.00 | 5,430.00 | 5,280.00 | 5,418.00 | 5,418.00 | -0.71% | 12,689 |
| Oct 26, 2025 | 5,456.00 | 5,485.00 | 5,456.00 | 5,457.00 | 5,457.00 | 0.52% | 20,575 |
| Oct 23, 2025 | 5,389.00 | 5,505.00 | 5,389.00 | 5,429.00 | 5,429.00 | 0.74% | 8,193 |
| Oct 22, 2025 | 5,273.00 | 5,549.00 | 5,241.00 | 5,389.00 | 5,389.00 | 2.20% | 132,144 |
| Oct 21, 2025 | 5,327.00 | 5,359.00 | 5,174.00 | 5,273.00 | 5,273.00 | -1.01% | 78,811 |
| Oct 20, 2025 | 5,351.00 | 5,398.00 | 5,301.00 | 5,327.00 | 5,327.00 | -0.71% | 35,063 |
| Oct 19, 2025 | 5,398.00 | 5,466.00 | 5,300.00 | 5,365.00 | 5,365.00 | -1.81% | 4,334 |
| Oct 16, 2025 | 5,530.00 | 5,536.00 | 5,361.00 | 5,464.00 | 5,464.00 | -1.19% | 19,978 |
| Oct 15, 2025 | 5,707.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.02% | 13,820 |
| Oct 12, 2025 | 5,500.00 | 5,762.00 | 5,425.00 | 5,702.00 | 5,702.00 | -2.20% | 13,858 |
| Oct 9, 2025 | 5,580.00 | 5,836.00 | 5,579.00 | 5,830.00 | 5,830.00 | 5.62% | 17,009 |
| Oct 8, 2025 | 5,470.00 | 5,560.00 | 5,334.00 | 5,520.00 | 5,520.00 | 0.55% | 4,007 |
| Oct 5, 2025 | 5,694.00 | 5,768.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.96% | 15,555 |
| Sep 30, 2025 | 5,256.00 | 5,606.00 | 5,189.00 | 5,600.00 | 5,600.00 | 6.54% | 25,740 |
| Sep 29, 2025 | 5,428.00 | 5,538.00 | 5,242.00 | 5,256.00 | 5,256.00 | -2.95% | 20,891 |
| Sep 28, 2025 | 5,428.00 | 5,428.00 | 5,300.00 | 5,416.00 | 5,416.00 | 2.00% | 7,373 |
| Sep 25, 2025 | 5,389.00 | 5,417.00 | 5,296.00 | 5,310.00 | 5,310.00 | -1.47% | 29,596 |
| Sep 21, 2025 | 5,510.00 | 5,530.00 | 5,351.00 | 5,389.00 | 5,389.00 | -2.20% | 15,928 |
| Sep 18, 2025 | 5,365.00 | 5,529.00 | 5,285.00 | 5,510.00 | 5,510.00 | 2.70% | 16,831 |
| Sep 17, 2025 | 5,473.00 | 5,435.00 | 5,268.00 | 5,365.00 | 5,365.00 | -1.97% | 11,069 |
| Sep 16, 2025 | 5,503.00 | 5,569.00 | 5,407.00 | 5,473.00 | 5,473.00 | -0.55% | 4,269 |
| Sep 15, 2025 | 5,638.00 | 5,722.00 | 5,500.00 | 5,503.00 | 5,503.00 | -2.39% | 3,665 |
| Sep 14, 2025 | 5,765.00 | 5,682.00 | 5,630.00 | 5,638.00 | 5,638.00 | -2.20% | 5,806 |
| Sep 11, 2025 | 5,882.00 | 5,930.00 | 5,650.00 | 5,765.00 | 5,765.00 | -1.99% | 12,151 |
| Sep 10, 2025 | 5,800.00 | 5,900.00 | 5,709.00 | 5,882.00 | 5,882.00 | 1.41% | 5,588 |
| Sep 9, 2025 | 5,710.00 | 5,848.00 | 5,701.00 | 5,800.00 | 5,800.00 | 1.58% | 5,852 |
| Sep 8, 2025 | 5,706.00 | 5,759.00 | 5,689.00 | 5,710.00 | 5,710.00 | 0.07% | 20,839 |
| Sep 7, 2025 | 5,658.00 | 5,754.00 | 5,622.00 | 5,706.00 | 5,706.00 | 0.85% | 9,110 |
| Sep 4, 2025 | 5,301.00 | 5,688.00 | 5,301.00 | 5,658.00 | 5,658.00 | 0.86% | 19,179 |
| Sep 3, 2025 | 5,650.00 | 5,636.00 | 5,546.00 | 5,610.00 | 5,610.00 | -0.71% | 28,215 |
| Sep 2, 2025 | 5,561.00 | 5,650.00 | 5,418.00 | 5,650.00 | 5,650.00 | 1.60% | 9,946 |
| Sep 1, 2025 | 5,622.00 | 5,604.00 | 5,495.00 | 5,561.00 | 5,561.00 | -1.09% | 31,473 |
| Aug 31, 2025 | 5,640.00 | 5,640.00 | 5,551.00 | 5,622.00 | 5,622.00 | -0.32% | 2,493 |
| Aug 28, 2025 | 5,410.00 | 5,659.00 | 5,410.00 | 5,640.00 | 5,640.00 | 2.55% | 36,964 |
| Aug 27, 2025 | 5,310.00 | 5,530.00 | 5,310.00 | 5,500.00 | 5,500.00 | 3.58% | 6,155 |
| Aug 26, 2025 | 5,298.00 | 5,320.00 | 5,259.00 | 5,310.00 | 5,310.00 | 0.23% | 4,547 |
| 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 |