Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,090
-530 (-4.56%)
Jul 30, 2026, 5:29 PM IDT
Ashdod Refinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 11,620.00 | 11,710.00 | 10,920.00 | 11,090.00 | 11,090.00 | -4.56% | 69,124 |
| Jul 29, 2026 | 11,460.00 | 11,750.00 | 11,460.00 | 11,620.00 | 11,620.00 | 1.40% | 8,726 |
| Jul 28, 2026 | 11,780.00 | 11,790.00 | 11,460.00 | 11,460.00 | 11,460.00 | -2.72% | 7,244 |
| Jul 27, 2026 | 12,150.00 | 12,210.00 | 11,750.00 | 11,780.00 | 11,780.00 | -3.05% | 15,735 |
| Jul 24, 2026 | 11,880.00 | 12,260.00 | 11,770.00 | 12,150.00 | 12,150.00 | 2.27% | 7,880 |
| Jul 22, 2026 | 12,230.00 | 12,460.00 | 11,720.00 | 11,880.00 | 11,880.00 | -2.86% | 10,297 |
| Jul 21, 2026 | 12,420.00 | 12,600.00 | 12,160.00 | 12,230.00 | 12,230.00 | -1.53% | 7,070 |
| Jul 20, 2026 | 12,370.00 | 12,760.00 | 12,320.00 | 12,420.00 | 12,420.00 | 0.40% | 19,154 |
| Jul 17, 2026 | 12,500.00 | 12,500.00 | 12,070.00 | 12,370.00 | 12,370.00 | -1.04% | 5,541 |
| Jul 16, 2026 | 12,140.00 | 12,550.00 | 11,950.00 | 12,500.00 | 12,500.00 | 2.97% | 22,980 |
| Jul 15, 2026 | 11,680.00 | 12,200.00 | 11,680.00 | 12,140.00 | 12,140.00 | 3.94% | 47,635 |
| Jul 14, 2026 | 11,660.00 | 12,030.00 | 11,630.00 | 11,680.00 | 11,680.00 | 0.17% | 38,179 |
| Jul 13, 2026 | 11,470.00 | 11,720.00 | 11,450.00 | 11,660.00 | 11,660.00 | 1.66% | 42,825 |
| Jul 10, 2026 | 11,420.00 | 11,530.00 | 11,350.00 | 11,470.00 | 11,470.00 | 0.97% | 4,481 |
| Jul 9, 2026 | 11,570.00 | 11,610.00 | 11,200.00 | 11,360.00 | 11,360.00 | -1.82% | 12,060 |
| Jul 8, 2026 | 11,450.00 | 11,660.00 | 11,400.00 | 11,570.00 | 11,570.00 | 1.05% | 17,193 |
| Jul 7, 2026 | 11,500.00 | 12,050.00 | 11,230.00 | 11,450.00 | 11,450.00 | 0.79% | 57,708 |
| Jul 6, 2026 | 11,080.00 | 11,730.00 | 11,080.00 | 11,360.00 | 11,360.00 | 2.53% | 75,356 |
| Jul 3, 2026 | 10,770.00 | 11,400.00 | 10,710.00 | 11,080.00 | 11,080.00 | 2.88% | 19,869 |
| Jul 2, 2026 | 9,901.00 | 11,390.00 | 9,901.00 | 10,770.00 | 10,770.00 | 3.56% | 52,399 |
| Jul 1, 2026 | 10,430.00 | 10,590.00 | 9,990.00 | 10,400.00 | 10,400.00 | 2.97% | 25,735 |
| Jun 30, 2026 | 9,730.00 | 10,270.00 | 9,730.00 | 10,100.00 | 10,100.00 | 3.80% | 34,443 |
| Jun 29, 2026 | 9,094.00 | 9,730.00 | 9,092.00 | 9,730.00 | 9,730.00 | 6.99% | 37,079 |
| Jun 26, 2026 | 9,027.00 | 9,179.00 | 8,894.00 | 9,094.00 | 9,094.00 | 0.74% | 9,085 |
| Jun 25, 2026 | 9,057.00 | 9,107.00 | 8,867.00 | 9,027.00 | 9,027.00 | -0.33% | 11,830 |
| Jun 24, 2026 | 8,956.00 | 9,181.00 | 8,978.00 | 9,057.00 | 9,057.00 | 1.13% | 10,556 |
| Jun 23, 2026 | 8,700.00 | 9,078.00 | 8,586.00 | 8,956.00 | 8,956.00 | 2.94% | 14,393 |
| Jun 22, 2026 | 8,232.00 | 8,700.00 | 8,232.00 | 8,700.00 | 8,700.00 | 5.69% | 74,212 |
| Jun 19, 2026 | 8,518.00 | 8,560.00 | 8,232.00 | 8,232.00 | 8,232.00 | -3.36% | 15,461 |
| Jun 18, 2026 | 8,000.00 | 8,666.00 | 7,843.00 | 8,518.00 | 8,518.00 | 3.71% | 67,718 |
| Jun 17, 2026 | 8,940.00 | 8,940.00 | 8,200.00 | 8,213.00 | 8,213.00 | -8.17% | 45,648 |
| Jun 16, 2026 | 8,082.00 | 9,100.00 | 8,082.00 | 8,944.00 | 8,944.00 | 5.00% | 16,938 |
| Jun 15, 2026 | 9,165.00 | 9,306.00 | 8,342.00 | 8,518.00 | 8,518.00 | -7.06% | 51,292 |
| Jun 12, 2026 | 9,598.00 | 9,700.00 | 9,153.00 | 9,165.00 | 9,165.00 | -4.51% | 12,859 |
| Jun 11, 2026 | 9,847.00 | 9,933.00 | 9,502.00 | 9,598.00 | 9,598.00 | -2.53% | 15,579 |
| Jun 10, 2026 | 10,100.00 | 10,110.00 | 9,715.00 | 9,847.00 | 9,847.00 | -2.50% | 13,879 |
| Jun 9, 2026 | 10,610.00 | 10,620.00 | 9,939.00 | 10,100.00 | 10,100.00 | -4.81% | 19,865 |
| Jun 8, 2026 | 10,570.00 | 10,750.00 | 10,410.00 | 10,610.00 | 10,610.00 | 0.38% | 21,732 |
| Jun 5, 2026 | 10,210.00 | 10,600.00 | 10,190.00 | 10,570.00 | 10,570.00 | 4.65% | 24,844 |
| Jun 4, 2026 | 10,360.00 | 10,520.00 | 9,923.00 | 10,100.00 | 10,100.00 | -2.51% | 28,643 |
| Jun 3, 2026 | 9,985.00 | 10,680.00 | 9,985.00 | 10,360.00 | 10,360.00 | -1.43% | 19,379 |
| Jun 2, 2026 | 10,330.00 | 10,810.00 | 10,330.00 | 10,510.00 | 10,510.00 | 1.74% | 33,902 |
| Jun 1, 2026 | 9,945.00 | 10,550.00 | 9,945.00 | 10,330.00 | 10,330.00 | 3.97% | 62,725 |
| May 29, 2026 | 9,403.00 | 10,180.00 | 9,500.00 | 9,936.00 | 9,936.00 | 5.67% | 29,864 |
| May 28, 2026 | 9,027.00 | 9,501.00 | 8,933.00 | 9,403.00 | 9,403.00 | 4.17% | 80,913 |
| May 27, 2026 | 9,404.00 | 9,450.00 | 8,645.00 | 9,027.00 | 9,027.00 | -4.01% | 103,342 |
| May 26, 2026 | 9,115.00 | 9,500.00 | 9,115.00 | 9,404.00 | 9,404.00 | 3.17% | 44,832 |
| May 25, 2026 | 9,896.00 | 10,170.00 | 8,320.00 | 9,115.00 | 9,115.00 | -7.89% | 139,555 |
| May 20, 2026 | 10,480.00 | 10,510.00 | 9,742.00 | 9,896.00 | 9,896.00 | -5.57% | 25,382 |
| May 19, 2026 | 10,630.00 | 10,860.00 | 10,400.00 | 10,480.00 | 10,480.00 | -1.41% | 13,680 |