Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,555.00
+284.00 (3.43%)
Apr 20, 2026, 5:26 PM IDT
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8,271.00 | 8,861.00 | 8,189.00 | 8,555.00 | 8,555.00 | 3.43% | 135,144 |
| Apr 17, 2026 | 8,100.00 | 8,277.00 | 8,050.00 | 8,271.00 | 8,271.00 | 2.11% | 22,128 |
| Apr 16, 2026 | 8,430.00 | 8,430.00 | 8,039.00 | 8,100.00 | 8,100.00 | -3.91% | 47,903 |
| Apr 15, 2026 | 8,698.00 | 8,707.00 | 8,420.00 | 8,430.00 | 8,430.00 | -3.08% | 41,075 |
| Apr 14, 2026 | 8,799.00 | 8,840.00 | 8,509.00 | 8,698.00 | 8,698.00 | -1.15% | 75,083 |
| Apr 13, 2026 | 8,740.00 | 8,978.00 | 8,740.00 | 8,799.00 | 8,799.00 | 0.70% | 39,171 |
| Apr 10, 2026 | 8,698.00 | 8,800.00 | 8,589.00 | 8,738.00 | 8,738.00 | 0.46% | 25,235 |
| Apr 9, 2026 | 8,937.00 | 8,945.00 | 8,408.00 | 8,698.00 | 8,698.00 | -2.76% | 67,049 |
| Apr 6, 2026 | 8,950.00 | 9,000.00 | 8,874.00 | 8,945.00 | 8,945.00 | -0.06% | 77,161 |
| Apr 3, 2026 | 8,850.00 | 9,499.00 | 8,620.00 | 8,950.00 | 8,950.00 | 0.79% | 69,596 |
| Mar 31, 2026 | 8,705.00 | 8,905.00 | 8,703.00 | 8,880.00 | 8,880.00 | 2.01% | 61,216 |
| Mar 30, 2026 | 8,596.00 | 9,118.00 | 8,596.00 | 8,705.00 | 8,705.00 | 2.62% | 109,585 |
| Mar 27, 2026 | 8,170.00 | 8,500.00 | 8,099.00 | 8,483.00 | 8,483.00 | 3.83% | 45,643 |
| Mar 26, 2026 | 7,910.00 | 8,170.00 | 7,818.00 | 8,170.00 | 8,170.00 | 3.29% | 92,299 |
| Mar 25, 2026 | 7,077.00 | 8,280.00 | 7,077.00 | 7,910.00 | 7,910.00 | 19.76% | 176,579 |
| Mar 24, 2026 | 6,580.00 | 6,749.00 | 6,520.00 | 6,605.00 | 6,605.00 | 0.38% | 28,023 |
| Mar 23, 2026 | 6,698.00 | 6,844.00 | 6,450.00 | 6,580.00 | 6,580.00 | -1.76% | 28,575 |
| Mar 20, 2026 | 6,890.00 | 6,891.00 | 6,698.00 | 6,698.00 | 6,698.00 | -0.77% | 26,720 |
| Mar 19, 2026 | 6,638.00 | 6,750.00 | 6,576.00 | 6,750.00 | 6,750.00 | 2.82% | 110,285 |
| Mar 18, 2026 | 6,494.00 | 6,736.00 | 6,443.00 | 6,565.00 | 6,565.00 | 1.09% | 12,413 |
| Mar 17, 2026 | 6,209.00 | 6,499.00 | 6,209.00 | 6,494.00 | 6,494.00 | 4.59% | 43,883 |
| Mar 16, 2026 | 6,232.00 | 6,390.00 | 6,195.00 | 6,209.00 | 6,209.00 | -0.37% | 22,819 |
| Mar 13, 2026 | 6,123.00 | 6,390.00 | 6,123.00 | 6,232.00 | 6,232.00 | 1.78% | 5,453 |
| Mar 12, 2026 | 6,081.00 | 6,249.00 | 6,090.00 | 6,123.00 | 6,123.00 | 0.69% | 7,755 |
| Mar 11, 2026 | 5,994.00 | 6,161.00 | 5,853.00 | 6,081.00 | 6,081.00 | 1.45% | 2,701 |
| Mar 10, 2026 | 6,175.00 | 6,228.00 | 5,980.00 | 5,994.00 | 5,994.00 | -2.93% | 17,109 |
| Mar 9, 2026 | 6,273.00 | 6,533.00 | 6,110.00 | 6,175.00 | 6,175.00 | 0.49% | 34,904 |
| Mar 6, 2026 | 6,170.00 | 6,201.00 | 6,101.00 | 6,145.00 | 6,145.00 | -0.41% | 3,430 |
| Mar 5, 2026 | 5,879.00 | 6,200.00 | 5,879.00 | 6,170.00 | 6,170.00 | 4.95% | 9,324 |
| Mar 4, 2026 | 5,900.00 | 5,971.00 | 5,854.00 | 5,879.00 | 5,879.00 | -0.36% | 33,851 |
| Mar 2, 2026 | 5,700.00 | 5,977.00 | 5,756.00 | 5,900.00 | 5,900.00 | 3.51% | 14,920 |
| Feb 27, 2026 | 5,580.00 | 5,700.00 | 5,572.00 | 5,700.00 | 5,700.00 | 2.15% | 2,457 |
| Feb 26, 2026 | 5,555.00 | 5,619.00 | 5,552.00 | 5,580.00 | 5,580.00 | 0.45% | 6,369 |
| Feb 25, 2026 | 5,744.00 | 5,811.00 | 5,500.00 | 5,555.00 | 5,555.00 | -3.29% | 8,540 |
| Feb 24, 2026 | 5,869.00 | 5,869.00 | 5,739.00 | 5,744.00 | 5,744.00 | -2.13% | 11,804 |
| Feb 23, 2026 | 5,776.00 | 5,893.00 | 5,748.00 | 5,869.00 | 5,869.00 | -0.44% | 3,850 |
| Feb 20, 2026 | 5,840.00 | 5,911.00 | 5,787.00 | 5,895.00 | 5,895.00 | 0.94% | 3,260 |
| Feb 19, 2026 | 5,968.00 | 6,022.00 | 5,786.00 | 5,840.00 | 5,840.00 | -2.14% | 10,589 |
| Feb 18, 2026 | 5,802.00 | 5,985.00 | 5,802.00 | 5,968.00 | 5,968.00 | 2.86% | 9,549 |
| Feb 17, 2026 | 5,918.00 | 5,918.00 | 5,711.00 | 5,802.00 | 5,802.00 | 1.40% | 8,432 |
| Feb 16, 2026 | 6,100.00 | 6,100.00 | 5,600.00 | 5,722.00 | 5,722.00 | 0.56% | 9,489 |
| Feb 13, 2026 | 5,628.00 | 5,762.00 | 5,576.00 | 5,690.00 | 5,690.00 | 1.10% | 10,336 |
| Feb 12, 2026 | 5,860.00 | 5,860.00 | 5,500.00 | 5,628.00 | 5,628.00 | -0.39% | 34,659 |
| Feb 11, 2026 | 6,194.00 | 6,273.00 | 5,650.00 | 5,650.00 | 5,650.00 | -8.78% | 50,671 |
| Feb 10, 2026 | 6,494.00 | 6,494.00 | 6,153.00 | 6,194.00 | 6,194.00 | -4.09% | 20,092 |
| Feb 9, 2026 | 6,494.00 | 6,494.00 | 6,324.00 | 6,458.00 | 6,458.00 | 1.59% | 8,759 |
| Feb 6, 2026 | 6,262.00 | 6,399.00 | 6,206.00 | 6,357.00 | 6,357.00 | 1.52% | 2,861 |
| Feb 5, 2026 | 6,438.00 | 6,438.00 | 6,262.00 | 6,262.00 | 6,262.00 | -2.73% | 35,859 |
| Feb 4, 2026 | 6,432.00 | 6,494.00 | 6,378.00 | 6,438.00 | 6,438.00 | 0.09% | 4,435 |
| Feb 3, 2026 | 6,400.00 | 6,500.00 | 6,390.00 | 6,432.00 | 6,432.00 | 0.50% | 7,863 |