Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,638.00
-127.00 (-2.20%)
At close: Sep 14, 2025
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |