Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,800
+190 (1.30%)
Sep 8, 2026, 5:25 PM IDT
Ashdod Refinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 10,820.00 | 11,030.00 | 10,750.00 | 10,910.00 | 10,910.00 | 0.83% | 18,003 |
| Aug 19, 2026 | 11,270.00 | 11,370.00 | 10,580.00 | 10,820.00 | 10,820.00 | -7.60% | 58,615 |
| Aug 18, 2026 | 11,750.00 | 11,810.00 | 11,560.00 | 11,710.00 | 11,710.00 | -0.34% | 13,739 |
| Aug 17, 2026 | 11,880.00 | 12,220.00 | 11,630.00 | 11,750.00 | 11,750.00 | -1.09% | 20,335 |
| Aug 14, 2026 | 11,530.00 | 12,300.00 | 11,580.00 | 11,880.00 | 11,880.00 | 3.04% | 24,837 |
| Aug 13, 2026 | 11,310.00 | 11,580.00 | 11,270.00 | 11,530.00 | 11,530.00 | 1.95% | 21,200 |
| Aug 12, 2026 | 11,680.00 | 12,090.00 | 11,140.00 | 11,310.00 | 11,310.00 | - | 39,668 |
| Aug 11, 2026 | 11,300.00 | 11,440.00 | 11,170.00 | 11,310.00 | 11,310.00 | 0.09% | 2,163 |
| Aug 10, 2026 | 11,210.00 | 11,490.00 | 11,170.00 | 11,300.00 | 11,300.00 | 0.80% | 5,213 |
| Aug 7, 2026 | 11,370.00 | 11,530.00 | 11,100.00 | 11,210.00 | 11,210.00 | -1.41% | 3,522 |
| Aug 6, 2026 | 11,690.00 | 11,720.00 | 11,230.00 | 11,370.00 | 11,370.00 | -2.74% | 19,388 |
| Aug 5, 2026 | 11,800.00 | 11,890.00 | 11,610.00 | 11,690.00 | 11,690.00 | -0.93% | 9,054 |
| Aug 4, 2026 | 12,000.00 | 12,140.00 | 11,520.00 | 11,800.00 | 11,800.00 | -1.67% | 18,647 |
| Aug 3, 2026 | 11,770.00 | 12,170.00 | 11,650.00 | 12,000.00 | 12,000.00 | 1.95% | 75,242 |
| Jul 31, 2026 | 11,090.00 | 11,880.00 | 11,090.00 | 11,770.00 | 11,770.00 | 6.13% | 27,055 |
| 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 |