Ashdod Refinery Ltd (TLV:ARF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,175.00
+30.00 (0.49%)
At close: Mar 9, 2026
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,273.00 | 6,533.00 | 6,110.00 | 6,180.00 | - | 0.57% | 22,902 |
| 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 |
| Feb 2, 2026 | 6,363.00 | 6,418.00 | 6,256.00 | 6,400.00 | 6,400.00 | 0.58% | 33,110 |
| Jan 30, 2026 | 6,300.00 | 6,398.00 | 6,208.00 | 6,363.00 | 6,363.00 | 1.00% | 4,881 |
| Jan 29, 2026 | 6,306.00 | 6,312.00 | 6,133.00 | 6,300.00 | 6,300.00 | -0.10% | 14,606 |
| Jan 28, 2026 | 6,321.00 | 6,419.00 | 6,200.00 | 6,306.00 | 6,306.00 | -0.24% | 6,280 |
| Jan 27, 2026 | 6,334.00 | 6,428.00 | 6,295.00 | 6,321.00 | 6,321.00 | 0.41% | 59,595 |
| Jan 26, 2026 | 6,284.00 | 6,356.00 | 6,116.00 | 6,295.00 | 6,295.00 | 0.18% | 10,792 |
| Jan 23, 2026 | 6,000.00 | 6,297.00 | 6,000.00 | 6,284.00 | 6,284.00 | 3.90% | 31,409 |
| Jan 22, 2026 | 5,900.00 | 6,120.00 | 5,900.00 | 6,048.00 | 6,048.00 | 2.51% | 16,032 |
| Jan 21, 2026 | 5,976.00 | 6,029.00 | 5,836.00 | 5,900.00 | 5,900.00 | -1.27% | 3,926 |
| Jan 20, 2026 | 5,800.00 | 6,010.00 | 5,800.00 | 5,976.00 | 5,976.00 | -0.02% | 10,291 |
| Jan 19, 2026 | 5,970.00 | 5,986.00 | 5,931.00 | 5,977.00 | 5,977.00 | 0.12% | 6,569 |
| Jan 16, 2026 | 6,125.00 | 6,104.00 | 5,950.00 | 5,970.00 | 5,970.00 | -2.53% | 13,917 |
| Jan 15, 2026 | 6,168.00 | 6,250.00 | 6,008.00 | 6,125.00 | 6,125.00 | -0.70% | 31,461 |
| Jan 14, 2026 | 6,136.00 | 6,266.00 | 6,138.00 | 6,168.00 | 6,168.00 | 0.52% | 59,247 |
| Jan 13, 2026 | 6,129.00 | 6,170.00 | 6,092.00 | 6,136.00 | 6,136.00 | -0.39% | 11,974 |
| Jan 12, 2026 | 6,155.00 | 6,199.00 | 5,994.00 | 6,160.00 | 6,160.00 | 0.08% | 7,508 |
| Jan 9, 2026 | 5,910.00 | 6,155.00 | 5,924.00 | 6,155.00 | 6,155.00 | 4.15% | 52,446 |
| Jan 8, 2026 | 5,978.00 | 6,035.00 | 5,861.00 | 5,910.00 | 5,910.00 | -1.14% | 12,574 |
| Jan 7, 2026 | 5,982.00 | 5,995.00 | 5,816.00 | 5,978.00 | 5,978.00 | -0.07% | 20,024 |
| Jan 6, 2026 | 5,954.00 | 6,038.00 | 5,870.00 | 5,982.00 | 5,982.00 | 0.47% | 28,693 |
| Jan 5, 2026 | 5,813.00 | 5,954.00 | 5,813.00 | 5,954.00 | 5,954.00 | 2.43% | 60,158 |
| Jan 1, 2026 | 6,018.00 | 6,018.00 | 5,761.00 | 5,813.00 | 5,813.00 | -1.47% | 13,074 |
| Dec 31, 2025 | 5,733.00 | 5,900.00 | 5,594.00 | 5,900.00 | 5,900.00 | 2.91% | 11,310 |
| Dec 30, 2025 | 5,576.00 | 5,752.00 | 5,503.00 | 5,733.00 | 5,733.00 | 2.82% | 16,502 |
| Dec 29, 2025 | 5,494.00 | 5,576.00 | 5,435.00 | 5,576.00 | 5,576.00 | 1.49% | 18,833 |
| Dec 28, 2025 | 5,475.00 | 5,560.00 | 5,453.00 | 5,494.00 | 5,494.00 | 0.35% | 6,630 |
| Dec 25, 2025 | 5,552.00 | 5,614.00 | 5,445.00 | 5,475.00 | 5,475.00 | -1.39% | 24,104 |
| Dec 24, 2025 | 5,585.00 | 5,585.00 | 5,442.00 | 5,552.00 | 5,552.00 | -0.59% | 13,581 |
| Dec 23, 2025 | 5,668.00 | 5,631.00 | 5,511.00 | 5,585.00 | 5,585.00 | -1.46% | 8,213 |
| Dec 22, 2025 | 5,674.00 | 5,700.00 | 5,538.00 | 5,668.00 | 5,668.00 | -0.11% | 10,567 |
| Dec 21, 2025 | 5,664.00 | 5,773.00 | 5,664.00 | 5,674.00 | 5,674.00 | 0.18% | 3,121 |
| Dec 18, 2025 | 5,430.00 | 5,687.00 | 5,430.00 | 5,664.00 | 5,664.00 | 2.09% | 8,371 |
| Dec 17, 2025 | 5,438.00 | 5,619.00 | 5,438.00 | 5,548.00 | 5,548.00 | 2.02% | 9,359 |
| Dec 16, 2025 | 5,514.00 | 5,554.00 | 5,420.00 | 5,438.00 | 5,438.00 | -1.38% | 5,124 |
| Dec 15, 2025 | 5,563.00 | 5,590.00 | 5,418.00 | 5,514.00 | 5,514.00 | -0.88% | 10,300 |
| Dec 14, 2025 | 5,799.00 | 5,799.00 | 5,520.00 | 5,563.00 | 5,563.00 | -0.71% | 3,710 |
| Dec 11, 2025 | 5,522.00 | 5,643.00 | 5,500.00 | 5,603.00 | 5,603.00 | 1.47% | 7,730 |
| Dec 10, 2025 | 5,618.00 | 5,692.00 | 5,495.00 | 5,522.00 | 5,522.00 | -1.71% | 16,736 |
| Dec 9, 2025 | 5,696.00 | 5,737.00 | 5,570.00 | 5,618.00 | 5,618.00 | -1.37% | 5,141 |
| Dec 8, 2025 | 5,920.00 | 5,966.00 | 5,658.00 | 5,696.00 | 5,696.00 | -3.46% | 22,534 |
| Dec 7, 2025 | 5,571.00 | 5,918.00 | 5,666.00 | 5,900.00 | 5,900.00 | 5.91% | 25,366 |
| Dec 4, 2025 | 5,570.00 | 5,626.00 | 5,450.00 | 5,571.00 | 5,571.00 | - | 16,578 |
| Dec 3, 2025 | 5,601.00 | 5,739.00 | 5,539.00 | 5,571.00 | 5,571.00 | -2.47% | 8,210 |
| Dec 2, 2025 | 5,671.00 | 5,750.00 | 5,630.00 | 5,712.00 | 5,712.00 | 0.72% | 41,402 |
| Dec 1, 2025 | 5,788.00 | 6,027.00 | 5,647.00 | 5,671.00 | 5,671.00 | -2.02% | 4,487 |
| Nov 30, 2025 | 5,729.00 | 5,997.00 | 5,729.00 | 5,788.00 | 5,788.00 | 1.03% | 6,645 |
| Nov 27, 2025 | 5,987.00 | 5,987.00 | 5,653.00 | 5,729.00 | 5,729.00 | -1.68% | 11,685 |
| Nov 26, 2025 | 6,200.00 | 6,238.00 | 5,740.00 | 5,827.00 | 5,827.00 | -6.02% | 16,585 |
| Nov 25, 2025 | 6,275.00 | 6,336.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.20% | 27,715 |
| Nov 24, 2025 | 6,271.00 | 6,460.00 | 6,242.00 | 6,275.00 | 6,275.00 | -1.66% | 6,217 |
| Nov 23, 2025 | 6,414.00 | 6,420.00 | 6,356.00 | 6,381.00 | 6,381.00 | -0.51% | 417 |
| Nov 20, 2025 | 6,461.00 | 6,461.00 | 6,393.00 | 6,414.00 | 6,414.00 | -0.73% | 9,463 |
| Nov 19, 2025 | 6,395.00 | 6,463.00 | 6,331.00 | 6,461.00 | 6,461.00 | 1.03% | 315,416 |
| Nov 18, 2025 | 6,403.00 | 6,444.00 | 6,262.00 | 6,395.00 | 6,395.00 | -0.12% | 58,235 |
| Nov 17, 2025 | 6,447.00 | 6,511.00 | 6,312.00 | 6,403.00 | 6,403.00 | -0.31% | 39,098 |
| Nov 16, 2025 | 6,382.00 | 6,442.00 | 6,344.00 | 6,423.00 | 6,423.00 | 0.64% | 17,226 |
| Nov 13, 2025 | 6,236.00 | 6,445.00 | 6,231.00 | 6,382.00 | 6,382.00 | 3.82% | 78,662 |
| Nov 12, 2025 | 6,024.00 | 6,205.00 | 6,022.00 | 6,147.00 | 6,147.00 | 2.04% | 11,949 |
| Nov 11, 2025 | 5,975.00 | 6,158.00 | 5,965.00 | 6,024.00 | 6,024.00 | 0.82% | 34,420 |
| Nov 10, 2025 | 5,500.00 | 5,994.00 | 5,457.00 | 5,975.00 | 5,975.00 | 8.64% | 62,140 |
| Nov 9, 2025 | 5,440.00 | 5,601.00 | 5,440.00 | 5,500.00 | 5,500.00 | 2.31% | 19,812 |
| Nov 6, 2025 | 5,360.00 | 5,499.00 | 5,337.00 | 5,376.00 | 5,376.00 | 0.30% | 300,238 |
| Nov 5, 2025 | 5,306.00 | 5,400.00 | 5,306.00 | 5,360.00 | 5,360.00 | -0.37% | 11,243 |
| Nov 4, 2025 | 5,575.00 | 5,575.00 | 5,224.00 | 5,380.00 | 5,380.00 | -1.59% | 14,199 |
| Nov 3, 2025 | 5,500.00 | 5,509.00 | 5,435.00 | 5,467.00 | 5,467.00 | -0.60% | 13,136 |
| Nov 2, 2025 | 5,515.00 | 5,538.00 | 5,399.00 | 5,500.00 | 5,500.00 | -0.27% | 9,117 |
| Oct 30, 2025 | 5,376.00 | 5,515.00 | 5,300.00 | 5,515.00 | 5,515.00 | 2.59% | 17,564 |
| Oct 29, 2025 | 5,350.00 | 5,397.00 | 5,295.00 | 5,376.00 | 5,376.00 | 0.49% | 13,575 |
| Oct 28, 2025 | 5,418.00 | 5,470.00 | 5,282.00 | 5,350.00 | 5,350.00 | -1.26% | 13,691 |
| Oct 27, 2025 | 5,457.00 | 5,430.00 | 5,280.00 | 5,418.00 | 5,418.00 | -0.71% | 12,689 |
| Oct 26, 2025 | 5,456.00 | 5,485.00 | 5,456.00 | 5,457.00 | 5,457.00 | 0.52% | 20,575 |
| Oct 23, 2025 | 5,389.00 | 5,505.00 | 5,389.00 | 5,429.00 | 5,429.00 | 0.74% | 8,193 |
| Oct 22, 2025 | 5,273.00 | 5,549.00 | 5,241.00 | 5,389.00 | 5,389.00 | 2.20% | 132,144 |
| Oct 21, 2025 | 5,327.00 | 5,359.00 | 5,174.00 | 5,273.00 | 5,273.00 | -1.01% | 78,811 |
| Oct 20, 2025 | 5,351.00 | 5,398.00 | 5,301.00 | 5,327.00 | 5,327.00 | -0.71% | 35,063 |
| Oct 19, 2025 | 5,398.00 | 5,466.00 | 5,300.00 | 5,365.00 | 5,365.00 | -1.81% | 4,334 |