Ashdod Refinery Ltd (TLV:ARF)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,936.00
+533.00 (5.67%)
May 29, 2026, 1:44 PM IDT
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |