ASHDOD REFINERY LTD ARF
TASE · Israel · Energy Minerals
ILA 15,580.00+80.00 (+0.52%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 15,500.00 | +2.11% | ILA 15,180.00 | ILA 15,550.00 | ILA 15,100.00 | 38.36K |
| 2026-09-29 | ILA 15,180.00 | +4.40% | ILA 14,540.00 | ILA 15,390.00 | ILA 14,540.00 | 40.52K |
| 2026-09-28 | ILA 14,540.00 | -2.61% | ILA 14,930.00 | ILA 14,940.00 | ILA 14,540.00 | 8.23K |
| 2026-09-25 | ILA 14,930.00 | 0.00% | ILA 14,930.00 | ILA 14,930.00 | ILA 14,930.00 | 0 |
| 2026-09-24 | ILA 14,930.00 | -0.47% | ILA 15,000.00 | ILA 15,120.00 | ILA 14,780.00 | 55.06K |
| 2026-09-23 | ILA 15,000.00 | +0.40% | ILA 14,940.00 | ILA 15,280.00 | ILA 14,920.00 | 23.62K |
| 2026-09-22 | ILA 14,940.00 | -4.35% | ILA 15,620.00 | ILA 15,940.00 | ILA 14,910.00 | 36.01K |
| 2026-09-21 | ILA 15,620.00 | 0.00% | ILA 15,620.00 | ILA 15,620.00 | ILA 15,620.00 | 0 |
| 2026-09-18 | ILA 15,620.00 | 0.00% | ILA 15,620.00 | ILA 15,620.00 | ILA 15,620.00 | 0 |
| 2026-09-17 | ILA 15,620.00 | +0.51% | ILA 15,540.00 | ILA 15,790.00 | ILA 15,070.00 | 44.96K |
| 2026-09-16 | ILA 15,540.00 | -0.06% | ILA 15,550.00 | ILA 15,870.00 | ILA 15,440.00 | 45.64K |
| 2026-09-15 | ILA 15,550.00 | -2.32% | ILA 15,920.00 | ILA 16,200.00 | ILA 15,460.00 | 63.37K |
| 2026-09-14 | ILA 15,920.00 | +2.84% | ILA 15,480.00 | ILA 16,100.00 | ILA 15,480.00 | 65.72K |
| 2026-09-11 | ILA 15,480.00 | 0.00% | ILA 15,480.00 | ILA 15,480.00 | ILA 15,480.00 | 0 |
| 2026-09-10 | ILA 15,480.00 | -0.13% | ILA 15,500.00 | ILA 15,910.00 | ILA 15,480.00 | 143.28K |
| 2026-09-09 | ILA 15,500.00 | +4.73% | ILA 14,750.00 | ILA 15,740.00 | ILA 14,740.00 | 121.53K |
| 2026-09-08 | ILA 14,800.00 | +1.30% | ILA 14,610.00 | ILA 15,270.00 | ILA 14,610.00 | 32.11K |
| 2026-09-07 | ILA 14,610.00 | +1.53% | ILA 14,770.00 | ILA 15,100.00 | ILA 14,310.00 | 70.66K |
| 2026-09-04 | ILA 14,390.00 | +6.75% | ILA 13,830.00 | ILA 14,490.00 | ILA 13,830.00 | 154.73K |
| 2026-09-03 | ILA 13,480.00 | +9.59% | ILA 12,300.00 | ILA 13,480.00 | ILA 12,300.00 | 323.33K |
| 2026-09-02 | ILA 12,300.00 | -0.40% | ILA 12,360.00 | ILA 12,480.00 | ILA 12,230.00 | 75.49K |
| 2026-09-01 | ILA 12,350.00 | +1.23% | ILA 12,200.00 | ILA 12,580.00 | ILA 11,900.00 | 89.92K |
| 2026-08-31 | ILA 12,200.00 | +2.09% | ILA 11,950.00 | ILA 12,490.00 | ILA 11,900.00 | 65.38K |
| 2026-08-28 | ILA 11,950.00 | +2.31% | ILA 11,890.00 | ILA 12,050.00 | ILA 11,670.00 | 8.43K |
| 2026-08-27 | ILA 11,680.00 | -0.60% | ILA 11,900.00 | ILA 11,900.00 | ILA 11,590.00 | 7.91K |
| 2026-08-26 | ILA 11,750.00 | +0.26% | ILA 11,720.00 | ILA 11,780.00 | ILA 11,350.00 | 18.73K |
| 2026-08-25 | ILA 11,720.00 | +3.63% | ILA 11,310.00 | ILA 11,810.00 | ILA 11,460.00 | 24.64K |
| 2026-08-24 | ILA 11,310.00 | +3.19% | ILA 10,960.00 | ILA 11,510.00 | ILA 10,920.00 | 22.06K |
| 2026-08-21 | ILA 10,960.00 | +0.46% | ILA 10,910.00 | ILA 11,070.00 | ILA 10,910.00 | 2.73K |
| 2026-08-20 | ILA 10,910.00 | +0.83% | ILA 10,820.00 | ILA 11,030.00 | ILA 10,750.00 | 18.00K |
| 2026-08-19 | ILA 10,820.00 | -7.60% | ILA 11,270.00 | ILA 11,370.00 | ILA 10,580.00 | 58.62K |
| 2026-08-18 | ILA 11,710.00 | -0.34% | ILA 11,750.00 | ILA 11,810.00 | ILA 11,560.00 | 13.74K |
| 2026-08-17 | ILA 11,750.00 | -1.09% | ILA 11,880.00 | ILA 12,220.00 | ILA 11,630.00 | 20.34K |
| 2026-08-14 | ILA 11,880.00 | +3.04% | ILA 11,530.00 | ILA 12,300.00 | ILA 11,580.00 | 24.84K |
| 2026-08-13 | ILA 11,530.00 | +1.95% | ILA 11,310.00 | ILA 11,580.00 | ILA 11,270.00 | 21.20K |
| 2026-08-12 | ILA 11,310.00 | 0.00% | ILA 11,680.00 | ILA 12,090.00 | ILA 11,140.00 | 39.67K |
| 2026-08-11 | ILA 11,310.00 | +0.09% | ILA 11,300.00 | ILA 11,440.00 | ILA 11,170.00 | 2.16K |
| 2026-08-10 | ILA 11,300.00 | +0.80% | ILA 11,210.00 | ILA 11,490.00 | ILA 11,170.00 | 5.21K |
| 2026-08-07 | ILA 11,210.00 | -1.41% | ILA 11,370.00 | ILA 11,530.00 | ILA 11,100.00 | 3.52K |
| 2026-08-06 | ILA 11,370.00 | -2.74% | ILA 11,690.00 | ILA 11,720.00 | ILA 11,230.00 | 19.39K |
| 2026-08-05 | ILA 11,690.00 | -0.93% | ILA 11,800.00 | ILA 11,890.00 | ILA 11,610.00 | 9.05K |
| 2026-08-04 | ILA 11,800.00 | -1.67% | ILA 12,000.00 | ILA 12,140.00 | ILA 11,520.00 | 18.65K |
| 2026-08-03 | ILA 12,000.00 | +1.95% | ILA 11,770.00 | ILA 12,170.00 | ILA 11,650.00 | 75.24K |
| 2026-07-31 | ILA 11,770.00 | +6.13% | ILA 11,090.00 | ILA 11,880.00 | ILA 11,090.00 | 27.06K |
| 2026-07-30 | ILA 11,090.00 | -4.56% | ILA 11,620.00 | ILA 11,710.00 | ILA 10,920.00 | 69.12K |
| 2026-07-29 | ILA 11,620.00 | +1.40% | ILA 11,460.00 | ILA 11,750.00 | ILA 11,460.00 | 8.73K |
| 2026-07-28 | ILA 11,460.00 | -2.72% | ILA 11,780.00 | ILA 11,790.00 | ILA 11,460.00 | 7.24K |
| 2026-07-27 | ILA 11,780.00 | -3.05% | ILA 12,150.00 | ILA 12,210.00 | ILA 11,750.00 | 15.74K |
| 2026-07-24 | ILA 12,150.00 | +2.27% | ILA 11,880.00 | ILA 12,260.00 | ILA 11,770.00 | 7.88K |
| 2026-07-22 | ILA 11,880.00 | -2.86% | ILA 12,230.00 | ILA 12,460.00 | ILA 11,720.00 | 10.30K |
| 2026-07-21 | ILA 12,230.00 | -1.53% | ILA 12,420.00 | ILA 12,600.00 | ILA 12,160.00 | 7.07K |
| 2026-07-20 | ILA 12,420.00 | +0.40% | ILA 12,370.00 | ILA 12,760.00 | ILA 12,320.00 | 19.15K |
| 2026-07-17 | ILA 12,370.00 | -1.04% | ILA 12,500.00 | ILA 12,500.00 | ILA 12,070.00 | 5.54K |
| 2026-07-16 | ILA 12,500.00 | +2.97% | ILA 12,140.00 | ILA 12,550.00 | ILA 11,950.00 | 22.98K |
| 2026-07-15 | ILA 12,140.00 | +3.94% | ILA 11,680.00 | ILA 12,200.00 | ILA 11,680.00 | 47.64K |
| 2026-07-14 | ILA 11,680.00 | +0.17% | ILA 11,660.00 | ILA 12,030.00 | ILA 11,630.00 | 38.18K |
| 2026-07-13 | ILA 11,660.00 | +1.66% | ILA 11,470.00 | ILA 11,720.00 | ILA 11,450.00 | 42.83K |
| 2026-07-10 | ILA 11,470.00 | +0.97% | ILA 11,420.00 | ILA 11,530.00 | ILA 11,350.00 | 4.48K |
| 2026-07-09 | ILA 11,360.00 | -1.82% | ILA 11,570.00 | ILA 11,610.00 | ILA 11,200.00 | 12.06K |
| 2026-07-08 | ILA 11,570.00 | +1.05% | ILA 11,450.00 | ILA 11,660.00 | ILA 11,400.00 | 17.19K |
| 2026-07-07 | ILA 11,450.00 | +0.79% | ILA 11,500.00 | ILA 12,050.00 | ILA 11,230.00 | 57.71K |
| 2026-07-06 | ILA 11,360.00 | +2.53% | ILA 11,080.00 | ILA 11,730.00 | ILA 11,080.00 | 75.36K |
| 2026-07-03 | ILA 11,080.00 | +2.88% | ILA 10,770.00 | ILA 11,400.00 | ILA 10,710.00 | 19.87K |
| 2026-07-02 | ILA 10,770.00 | +3.56% | ILA 9,901.00 | ILA 11,390.00 | ILA 9,901.00 | 52.40K |
| 2026-07-01 | ILA 10,400.00 | +2.97% | ILA 10,430.00 | ILA 10,590.00 | ILA 9,990.00 | 25.74K |
| 2026-06-30 | ILA 10,100.00 | +3.80% | ILA 9,730.00 | ILA 10,270.00 | ILA 9,730.00 | 34.44K |
| 2026-06-29 | ILA 9,730.00 | +7.79% | ILA 9,094.00 | ILA 9,730.00 | ILA 9,092.00 | 37.08K |
| 2026-06-26 | ILA 9,027.00 | 0.00% | ILA 9,027.00 | ILA 9,027.00 | ILA 9,027.00 | 0 |
| 2026-06-25 | ILA 9,027.00 | -0.33% | ILA 9,057.00 | ILA 9,107.00 | ILA 8,867.00 | 11.83K |
| 2026-06-24 | ILA 9,057.00 | +1.13% | ILA 8,956.00 | ILA 9,181.00 | ILA 8,978.00 | 10.56K |
| 2026-06-23 | ILA 8,956.00 | +2.94% | ILA 8,700.00 | ILA 9,078.00 | ILA 8,586.00 | 14.39K |
| 2026-06-22 | ILA 8,700.00 | +5.69% | ILA 8,232.00 | ILA 8,700.00 | ILA 8,232.00 | 74.21K |
| 2026-06-19 | ILA 8,232.00 | -3.36% | ILA 8,518.00 | ILA 8,560.00 | ILA 8,232.00 | 15.46K |
| 2026-06-18 | ILA 8,518.00 | +3.71% | ILA 8,000.00 | ILA 8,666.00 | ILA 7,843.00 | 67.72K |
| 2026-06-17 | ILA 8,213.00 | -8.17% | ILA 8,940.00 | ILA 8,940.00 | ILA 8,200.00 | 45.65K |
| 2026-06-16 | ILA 8,944.00 | +5.00% | ILA 8,082.00 | ILA 9,100.00 | ILA 8,082.00 | 16.94K |
| 2026-06-15 | ILA 8,518.00 | -7.06% | ILA 9,165.00 | ILA 9,306.00 | ILA 8,342.00 | 51.29K |
| 2026-06-12 | ILA 9,165.00 | -4.51% | ILA 9,598.00 | ILA 9,700.00 | ILA 9,153.00 | 12.86K |
| 2026-06-11 | ILA 9,598.00 | -2.53% | ILA 9,847.00 | ILA 9,933.00 | ILA 9,502.00 | 15.58K |
| 2026-06-10 | ILA 9,847.00 | -2.50% | ILA 10,100.00 | ILA 10,110.00 | ILA 9,715.00 | 13.88K |
| 2026-06-09 | ILA 10,100.00 | -4.81% | ILA 10,610.00 | ILA 10,620.00 | ILA 9,939.00 | 19.87K |
| 2026-06-08 | ILA 10,610.00 | +0.38% | ILA 10,570.00 | ILA 10,750.00 | ILA 10,410.00 | 21.73K |
| 2026-06-05 | ILA 10,570.00 | +4.65% | ILA 10,210.00 | ILA 10,600.00 | ILA 10,190.00 | 24.84K |
| 2026-06-04 | ILA 10,100.00 | -2.51% | ILA 10,360.00 | ILA 10,520.00 | ILA 9,923.00 | 28.64K |
| 2026-06-03 | ILA 10,360.00 | -1.43% | ILA 9,985.00 | ILA 10,680.00 | ILA 9,985.00 | 19.38K |
| 2026-06-02 | ILA 10,510.00 | +1.74% | ILA 10,330.00 | ILA 10,810.00 | ILA 10,330.00 | 33.90K |
| 2026-06-01 | ILA 10,330.00 | +3.97% | ILA 9,945.00 | ILA 10,550.00 | ILA 9,945.00 | 62.73K |
| 2026-05-29 | ILA 9,936.00 | +5.67% | ILA 9,403.00 | ILA 10,180.00 | ILA 9,500.00 | 29.86K |
| 2026-05-28 | ILA 9,403.00 | +4.17% | ILA 9,027.00 | ILA 9,501.00 | ILA 8,933.00 | 80.91K |
| 2026-05-27 | ILA 9,027.00 | -4.01% | ILA 9,404.00 | ILA 9,450.00 | ILA 8,645.00 | 103.34K |