Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,232.00
-286.00 (-3.36%)
Jun 19, 2026, 1:45 PM IDT
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 10,620.00 | 10,830.00 | 10,250.00 | 10,630.00 | 10,630.00 | 0.09% | 22,197 |
| May 15, 2026 | 10,400.00 | 10,860.00 | 10,400.00 | 10,620.00 | 10,620.00 | -1.67% | 7,249 |
| May 14, 2026 | 10,750.00 | 11,070.00 | 10,710.00 | 10,800.00 | 10,800.00 | 0.47% | 31,082 |
| May 13, 2026 | 10,390.00 | 11,020.00 | 10,320.00 | 10,750.00 | 10,750.00 | 3.46% | 73,872 |
| May 12, 2026 | 9,750.00 | 10,450.00 | 9,748.00 | 10,390.00 | 10,390.00 | 6.56% | 60,909 |
| May 11, 2026 | 9,650.00 | 9,868.00 | 9,634.00 | 9,750.00 | 9,750.00 | 1.04% | 90,740 |
| May 8, 2026 | 9,580.00 | 9,780.00 | 9,579.00 | 9,650.00 | 9,650.00 | 0.73% | 42,042 |
| May 7, 2026 | 9,580.00 | 9,642.00 | 9,355.00 | 9,580.00 | 9,580.00 | - | 93,013 |
| May 6, 2026 | 10,040.00 | 10,160.00 | 9,434.00 | 9,580.00 | 9,580.00 | -4.58% | 88,494 |
| May 5, 2026 | 10,160.00 | 10,170.00 | 9,956.00 | 10,040.00 | 10,040.00 | -1.18% | 7,274 |
| May 4, 2026 | 10,100.00 | 10,240.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.59% | 20,098 |
| May 1, 2026 | 10,050.00 | 10,100.00 | 10,040.00 | 10,100.00 | 10,100.00 | 0.50% | 23,074 |
| Apr 30, 2026 | 10,020.00 | 10,130.00 | 9,491.00 | 10,050.00 | 10,050.00 | 0.30% | 28,913 |
| Apr 29, 2026 | 9,817.00 | 10,050.00 | 9,772.00 | 10,020.00 | 10,020.00 | 2.07% | 67,358 |
| Apr 28, 2026 | 9,505.00 | 10,000.00 | 9,504.00 | 9,817.00 | 9,817.00 | 3.28% | 43,011 |
| Apr 27, 2026 | 9,159.00 | 9,525.00 | 9,150.00 | 9,505.00 | 9,505.00 | 3.78% | 68,873 |
| Apr 24, 2026 | 9,177.00 | 9,250.00 | 8,719.00 | 9,159.00 | 9,159.00 | -0.20% | 20,151 |
| Apr 23, 2026 | 8,555.00 | 9,180.00 | 8,555.00 | 9,177.00 | 9,177.00 | 7.27% | 266,882 |
| 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 |