Ashdod Refinery Ltd (TLV:ARF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,571.00
0.00 (0.00%)
At close: Dec 4, 2025
Ashdod Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5,530.00 | 5,536.00 | 5,361.00 | 5,464.00 | 5,464.00 | -1.19% | 19,978 |
| Oct 15, 2025 | 5,707.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.02% | 13,820 |
| Oct 12, 2025 | 5,500.00 | 5,762.00 | 5,425.00 | 5,702.00 | 5,702.00 | -2.20% | 13,858 |
| Oct 9, 2025 | 5,580.00 | 5,836.00 | 5,579.00 | 5,830.00 | 5,830.00 | 5.62% | 17,009 |
| Oct 8, 2025 | 5,470.00 | 5,560.00 | 5,334.00 | 5,520.00 | 5,520.00 | 0.55% | 4,007 |
| Oct 5, 2025 | 5,694.00 | 5,768.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.96% | 15,555 |
| Sep 30, 2025 | 5,256.00 | 5,606.00 | 5,189.00 | 5,600.00 | 5,600.00 | 6.54% | 25,740 |
| Sep 29, 2025 | 5,428.00 | 5,538.00 | 5,242.00 | 5,256.00 | 5,256.00 | -2.95% | 20,891 |
| Sep 28, 2025 | 5,428.00 | 5,428.00 | 5,300.00 | 5,416.00 | 5,416.00 | 2.00% | 7,373 |
| Sep 25, 2025 | 5,389.00 | 5,417.00 | 5,296.00 | 5,310.00 | 5,310.00 | -1.47% | 29,596 |
| Sep 21, 2025 | 5,510.00 | 5,530.00 | 5,351.00 | 5,389.00 | 5,389.00 | -2.20% | 15,928 |
| Sep 18, 2025 | 5,365.00 | 5,529.00 | 5,285.00 | 5,510.00 | 5,510.00 | 2.70% | 16,831 |
| Sep 17, 2025 | 5,473.00 | 5,435.00 | 5,268.00 | 5,365.00 | 5,365.00 | -1.97% | 11,069 |
| Sep 16, 2025 | 5,503.00 | 5,569.00 | 5,407.00 | 5,473.00 | 5,473.00 | -0.55% | 4,269 |
| Sep 15, 2025 | 5,638.00 | 5,722.00 | 5,500.00 | 5,503.00 | 5,503.00 | -2.39% | 3,665 |