Ashdod Refinery Ltd (TLV:ARF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,020
+203 (2.07%)
Apr 29, 2026, 3:44 PM IDT
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 6,175.00 | 6,228.00 | 5,980.00 | 5,994.00 | 5,994.00 | -2.93% | 17,109 |
| Mar 9, 2026 | 6,273.00 | 6,533.00 | 6,110.00 | 6,175.00 | 6,175.00 | 0.49% | 34,904 |
| 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 |