Ashdod Refinery Ltd (TLV:ARF)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,739.00
-61.00 (-1.05%)
At close: Jul 31, 2025, 5:14 PM IDT

Ashdod Refinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20255,929.005,929.005,783.005,790.005,790.00-2.34%7,530
Jul 29, 20255,936.005,997.005,843.005,929.005,929.00-1.03%6,237
Jul 28, 20255,936.006,096.005,945.005,991.005,991.000.93%14,892
Jul 27, 20256,009.006,011.005,924.005,936.005,936.00-1.21%5,025
Jul 24, 20255,925.006,097.005,925.006,009.006,009.00-14,193
Jul 23, 20255,930.006,050.005,930.006,009.006,009.001.33%16,376
Jul 22, 20255,846.005,930.005,824.005,930.005,930.000.54%10,892
Jul 21, 20255,993.005,993.005,745.005,898.005,898.00-1.59%13,585
Jul 20, 20255,968.006,002.005,968.005,993.005,993.00-0.15%1,619
Jul 17, 20256,115.006,173.005,970.006,002.006,002.00-1.85%7,714
Jul 16, 20256,152.006,200.006,090.006,115.006,115.00-0.60%7,840
Jul 15, 20256,090.006,169.006,075.006,152.006,152.001.92%15,681
Jul 14, 20255,928.006,050.005,710.006,036.006,036.00-5.36%114,798
Jul 13, 20256,722.006,528.006,337.006,378.006,378.00-5.12%8,451
Jul 10, 20256,748.006,888.006,679.006,722.006,722.00-2.15%9,313
Jul 9, 20256,613.006,919.006,593.006,870.006,870.003.89%32,643
Jul 8, 20256,660.006,786.006,600.006,613.006,613.00-2.22%10,930
Jul 7, 20256,692.006,798.006,660.006,763.006,763.001.06%7,225
Jul 6, 20256,763.006,700.006,664.006,692.006,692.00-1.05%4,085
Jul 3, 20256,746.006,808.006,624.006,763.006,763.000.25%18,805
Jul 2, 20256,625.006,820.006,607.006,746.006,746.001.06%27,526
Jul 1, 20256,400.006,708.006,400.006,675.006,675.003.41%16,070
Jun 30, 20256,438.006,499.006,326.006,455.006,455.000.26%16,192
Jun 29, 20256,629.006,646.006,407.006,438.006,438.00-2.88%9,628
Jun 26, 20256,879.006,920.006,501.006,629.006,629.00-2.50%39,900
Jun 25, 20256,500.006,810.006,488.006,799.006,799.004.60%29,554
Jun 24, 20256,460.006,572.006,394.006,500.006,500.00-0.03%21,212
Jun 23, 20256,250.006,530.006,250.006,502.006,502.00-0.17%32,329
Jun 22, 20256,480.006,572.006,318.006,513.006,513.001.39%61,091
Jun 19, 20256,374.006,490.006,311.006,424.006,424.000.78%34,224
Jun 18, 20256,096.006,374.006,096.006,374.006,374.002.82%34,470
Jun 17, 20256,272.006,463.006,082.006,199.006,199.000.45%73,470
Jun 16, 20255,774.006,274.005,774.006,171.006,171.006.88%106,318
Jun 15, 20255,560.005,890.005,452.005,774.005,774.005.15%10,738
Jun 12, 20255,556.005,568.005,480.005,491.005,491.00-2.33%15,046
Jun 11, 20255,504.005,699.005,493.005,622.005,622.002.14%8,480
Jun 10, 20255,427.005,530.005,400.005,504.005,504.001.42%14,598
Jun 9, 20255,565.005,565.005,399.005,427.005,427.00-2.48%25,035
Jun 8, 20255,609.005,625.005,470.005,565.005,565.00-0.78%23,135
Jun 5, 20255,734.005,715.005,590.005,609.005,609.00-2.18%24,617
Jun 4, 20255,833.005,819.005,671.005,734.005,734.00-1.70%3,136
Jun 3, 20255,840.005,905.005,805.005,833.005,833.00-0.12%3,691
May 29, 20255,849.005,999.005,830.005,840.005,840.00-0.15%6,310
May 28, 20255,735.005,999.005,735.005,849.005,849.001.05%14,641
May 27, 20255,864.005,864.005,707.005,788.005,788.00-1.30%14,899
May 26, 20255,799.005,899.005,747.005,864.005,864.001.12%6,634
May 25, 20255,738.005,819.005,714.005,799.005,799.001.06%3,279
May 22, 20255,787.005,806.005,696.005,738.005,738.00-0.85%5,796
May 21, 20255,650.005,816.005,510.005,787.005,787.002.42%12,025
May 20, 20255,789.005,819.005,650.005,650.005,650.00-2.40%15,186