Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,220
-180 (-1.34%)
Nov 6, 2026, 1:47 PM IST
Ashdod Refinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12,600.00 | 13,800.00 | 12,600.00 | 13,220.00 | 13,220.00 | -1.34% | 13,235 |
| Nov 5, 2026 | 13,640.00 | 13,650.00 | 12,910.00 | 13,400.00 | 13,400.00 | -1.76% | 180,469 |
| Nov 4, 2026 | 13,920.00 | 13,940.00 | 13,420.00 | 13,640.00 | 13,640.00 | -2.01% | 15,289 |
| Nov 3, 2026 | 14,360.00 | 14,380.00 | 13,760.00 | 13,920.00 | 13,920.00 | -0.29% | 12,838 |
| Nov 2, 2026 | 14,730.00 | 14,730.00 | 13,900.00 | 13,960.00 | 13,960.00 | -1.55% | 14,687 |
| Oct 30, 2026 | 14,070.00 | 14,420.00 | 13,720.00 | 14,180.00 | 14,180.00 | 0.78% | 12,986 |
| Oct 29, 2026 | 13,900.00 | 14,220.00 | 13,720.00 | 14,070.00 | 14,070.00 | 1.22% | 18,328 |
| Oct 28, 2026 | 12,970.00 | 14,060.00 | 12,890.00 | 13,900.00 | 13,900.00 | 2.89% | 28,077 |
| Oct 26, 2026 | 14,240.00 | 14,240.00 | 13,420.00 | 13,510.00 | 13,510.00 | -5.13% | 30,800 |
| Oct 23, 2026 | 14,280.00 | 14,410.00 | 13,970.00 | 14,240.00 | 14,240.00 | -0.28% | 5,843 |
| Oct 22, 2026 | 14,720.00 | 14,740.00 | 14,280.00 | 14,280.00 | 14,280.00 | -2.99% | 5,651 |
| Oct 21, 2026 | 15,500.00 | 15,780.00 | 14,640.00 | 14,720.00 | 14,720.00 | -2.39% | 81,816 |
| Oct 20, 2026 | 15,170.00 | 15,240.00 | 14,900.00 | 15,080.00 | 15,080.00 | -0.59% | 8,945 |
| Oct 19, 2026 | 15,090.00 | 15,230.00 | 14,960.00 | 15,170.00 | 15,170.00 | 0.53% | 6,868 |
| Oct 16, 2026 | 14,870.00 | 15,320.00 | 14,870.00 | 15,090.00 | 15,090.00 | 1.48% | 66,761 |
| Oct 15, 2026 | 14,950.00 | 15,100.00 | 14,630.00 | 14,870.00 | 14,870.00 | -0.54% | 21,202 |
| Oct 14, 2026 | 14,300.00 | 14,980.00 | 14,340.00 | 14,950.00 | 14,950.00 | 4.55% | 19,739 |
| Oct 13, 2026 | 14,540.00 | 14,850.00 | 14,130.00 | 14,300.00 | 14,300.00 | -1.65% | 19,794 |
| Oct 12, 2026 | 14,820.00 | 14,820.00 | 13,700.00 | 14,540.00 | 14,540.00 | -1.89% | 26,235 |
| Oct 9, 2026 | 15,200.00 | 15,200.00 | 14,610.00 | 14,820.00 | 14,820.00 | -1.46% | 11,189 |
| Oct 8, 2026 | 14,550.00 | 15,200.00 | 14,350.00 | 15,040.00 | 15,040.00 | 3.37% | 53,851 |
| Oct 7, 2026 | 15,170.00 | 15,170.00 | 14,380.00 | 14,550.00 | 14,550.00 | -1.69% | 24,361 |
| Oct 6, 2026 | 14,420.00 | 15,250.00 | 14,420.00 | 14,800.00 | 14,800.00 | 2.64% | 62,706 |
| Oct 5, 2026 | 15,530.00 | 15,530.00 | 14,010.00 | 14,420.00 | 14,420.00 | -7.45% | 103,090 |
| Oct 1, 2026 | 15,500.00 | 15,580.00 | 15,400.00 | 15,580.00 | 15,580.00 | 0.52% | 37,551 |
| Sep 30, 2026 | 15,180.00 | 15,550.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.11% | 38,362 |
| Sep 29, 2026 | 14,540.00 | 15,390.00 | 14,540.00 | 15,180.00 | 15,180.00 | 4.40% | 40,515 |
| Sep 28, 2026 | 14,930.00 | 14,940.00 | 14,540.00 | 14,540.00 | 14,540.00 | -2.61% | 8,227 |
| Sep 24, 2026 | 15,000.00 | 15,120.00 | 14,780.00 | 14,930.00 | 14,930.00 | -0.47% | 55,063 |
| Sep 23, 2026 | 14,940.00 | 15,280.00 | 14,920.00 | 15,000.00 | 15,000.00 | 0.40% | 23,621 |
| Sep 22, 2026 | 15,620.00 | 15,940.00 | 14,910.00 | 14,940.00 | 14,940.00 | -4.35% | 36,014 |
| Sep 17, 2026 | 15,540.00 | 15,790.00 | 15,070.00 | 15,620.00 | 15,620.00 | 0.51% | 44,960 |
| Sep 16, 2026 | 15,550.00 | 15,870.00 | 15,440.00 | 15,540.00 | 15,540.00 | -0.06% | 45,639 |
| Sep 15, 2026 | 15,920.00 | 16,200.00 | 15,460.00 | 15,550.00 | 15,550.00 | -2.32% | 63,365 |
| Sep 14, 2026 | 15,480.00 | 16,100.00 | 15,480.00 | 15,920.00 | 15,920.00 | 2.84% | 65,723 |
| Sep 10, 2026 | 15,500.00 | 15,910.00 | 15,480.00 | 15,480.00 | 15,480.00 | -0.13% | 143,278 |
| Sep 9, 2026 | 14,750.00 | 15,740.00 | 14,740.00 | 15,500.00 | 15,500.00 | 4.73% | 121,526 |
| Sep 8, 2026 | 14,610.00 | 15,270.00 | 14,610.00 | 14,800.00 | 14,800.00 | 1.30% | 32,112 |
| Sep 7, 2026 | 14,770.00 | 15,100.00 | 14,310.00 | 14,610.00 | 14,610.00 | 1.53% | 70,655 |
| Sep 4, 2026 | 13,830.00 | 14,490.00 | 13,830.00 | 14,390.00 | 14,390.00 | 6.75% | 154,727 |
| Sep 3, 2026 | 12,300.00 | 13,480.00 | 12,300.00 | 13,480.00 | 13,480.00 | 9.59% | 323,331 |
| Sep 2, 2026 | 12,360.00 | 12,480.00 | 12,230.00 | 12,300.00 | 12,300.00 | -0.40% | 75,488 |
| Sep 1, 2026 | 12,200.00 | 12,580.00 | 11,900.00 | 12,350.00 | 12,350.00 | 1.23% | 89,915 |
| Aug 31, 2026 | 11,950.00 | 12,490.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.09% | 65,376 |
| Aug 28, 2026 | 11,890.00 | 12,050.00 | 11,670.00 | 11,950.00 | 11,950.00 | 2.31% | 8,432 |
| Aug 27, 2026 | 11,900.00 | 11,900.00 | 11,590.00 | 11,680.00 | 11,680.00 | -0.60% | 7,914 |
| Aug 26, 2026 | 11,720.00 | 11,780.00 | 11,350.00 | 11,750.00 | 11,750.00 | 0.26% | 18,727 |
| Aug 25, 2026 | 11,310.00 | 11,810.00 | 11,460.00 | 11,720.00 | 11,720.00 | 3.63% | 24,642 |
| Aug 24, 2026 | 10,960.00 | 11,510.00 | 10,920.00 | 11,310.00 | 11,310.00 | 3.19% | 22,060 |
| Aug 21, 2026 | 10,910.00 | 11,070.00 | 10,910.00 | 10,960.00 | 10,960.00 | 0.46% | 2,726 |