Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 92.30
-1.10 (-1.18%)
At close: Jan 30, 2026
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 93.40 | 93.90 | 91.10 | 92.30 | 92.30 | -1.18% | 157,565 |
| Jan 29, 2026 | 93.00 | 95.10 | 93.00 | 93.40 | 93.40 | 0.43% | 150,082 |
| Jan 28, 2026 | 93.90 | 96.50 | 92.60 | 93.00 | 93.00 | -0.96% | 318,122 |
| Jan 27, 2026 | 94.70 | 99.30 | 92.00 | 93.90 | 93.90 | -2.80% | 817,649 |
| Jan 26, 2026 | 96.40 | 98.40 | 95.20 | 96.60 | 96.60 | 0.21% | 364,440 |
| Jan 23, 2026 | 98.70 | 98.70 | 95.50 | 96.40 | 96.40 | -1.03% | 290,921 |
| Jan 22, 2026 | 97.40 | 99.50 | 96.50 | 97.40 | 97.40 | 0.62% | 3,572,634 |
| Jan 21, 2026 | 97.50 | 97.50 | 96.50 | 96.80 | 96.80 | 0.31% | 155,950 |
| Jan 20, 2026 | 97.50 | 97.50 | 95.20 | 96.50 | 96.50 | -1.53% | 252,852 |
| Jan 19, 2026 | 100.80 | 100.80 | 96.70 | 98.00 | 98.00 | -3.73% | 646,839 |
| Jan 16, 2026 | 99.50 | 101.80 | 99.50 | 101.80 | 101.80 | 2.83% | 486,247 |
| Jan 15, 2026 | 98.40 | 100.00 | 98.00 | 99.00 | 99.00 | 0.61% | 341,226 |
| Jan 14, 2026 | 100.70 | 100.70 | 97.80 | 98.40 | 98.40 | -2.19% | 539,440 |
| Jan 13, 2026 | 103.40 | 105.00 | 97.50 | 100.60 | 100.60 | -1.47% | 1,539,393 |
| Jan 12, 2026 | 97.00 | 103.00 | 96.90 | 102.10 | 102.10 | 5.37% | 2,378,016 |
| Jan 9, 2026 | 95.80 | 97.20 | 95.80 | 96.90 | 96.90 | 1.15% | 348,908 |
| Jan 8, 2026 | 94.10 | 95.80 | 93.60 | 95.80 | 95.80 | 1.81% | 3,698,641 |
| Jan 7, 2026 | 94.50 | 94.90 | 92.90 | 94.10 | 94.10 | 0.11% | 735,329 |
| Jan 6, 2026 | 91.50 | 94.00 | 91.30 | 94.00 | 94.00 | 4.44% | 1,143,886 |
| Jan 5, 2026 | 87.50 | 92.00 | 87.40 | 90.00 | 90.00 | 3.93% | 1,780,673 |
| Jan 1, 2026 | 85.00 | 86.70 | 84.90 | 86.60 | 86.60 | 1.88% | 665,194 |
| Dec 31, 2025 | 86.30 | 86.50 | 84.20 | 85.00 | 85.00 | -0.35% | 1,336,034 |
| Dec 30, 2025 | 82.30 | 86.90 | 82.20 | 85.30 | 85.30 | 3.65% | 567,638 |
| Dec 29, 2025 | 81.20 | 83.90 | 81.20 | 82.30 | 82.30 | 1.35% | 213,149 |
| Dec 28, 2025 | 82.70 | 82.70 | 81.10 | 81.20 | 81.20 | -1.81% | 403,501 |
| Dec 25, 2025 | 83.20 | 83.00 | 82.40 | 82.70 | 82.70 | -0.60% | 643,635 |
| Dec 24, 2025 | 84.60 | 84.10 | 82.40 | 83.20 | 83.20 | -1.65% | 575,266 |
| Dec 23, 2025 | 84.50 | 85.40 | 83.60 | 84.60 | 84.60 | 0.12% | 216,170 |
| Dec 22, 2025 | 85.50 | 86.30 | 84.00 | 84.50 | 84.50 | -1.17% | 241,504 |
| Dec 21, 2025 | 85.80 | 87.00 | 84.90 | 85.50 | 85.50 | -0.35% | 126,515 |
| Dec 18, 2025 | 88.40 | 88.40 | 83.20 | 85.80 | 85.80 | 0.23% | 228,113 |
| Dec 17, 2025 | 86.20 | 87.90 | 84.30 | 85.60 | 85.60 | -0.70% | 409,818 |
| Dec 16, 2025 | 87.50 | 87.50 | 84.90 | 86.20 | 86.20 | 0.82% | 134,423 |
| Dec 15, 2025 | 89.00 | 89.00 | 85.00 | 85.50 | 85.50 | -1.27% | 248,612 |
| Dec 14, 2025 | 89.30 | 89.30 | 85.00 | 86.60 | 86.60 | 0.23% | 962,437 |
| Dec 11, 2025 | 85.90 | 87.00 | 85.00 | 86.40 | 86.40 | 0.58% | 329,403 |
| Dec 10, 2025 | 86.00 | 86.60 | 85.60 | 85.90 | 85.90 | -0.12% | 49,104 |
| Dec 9, 2025 | 86.40 | 86.70 | 85.50 | 86.00 | 86.00 | -0.46% | 183,970 |
| Dec 8, 2025 | 86.90 | 86.90 | 85.50 | 86.40 | 86.40 | -0.58% | 372,379 |
| Dec 7, 2025 | 85.20 | 87.00 | 85.20 | 86.90 | 86.90 | 0.58% | 274,931 |
| Dec 4, 2025 | 89.80 | 89.80 | 85.30 | 86.40 | 86.40 | -1.59% | 789,427 |
| Dec 3, 2025 | 90.00 | 90.00 | 87.30 | 87.80 | 87.80 | -2.23% | 635,213 |
| Dec 2, 2025 | 89.30 | 93.00 | 88.10 | 89.80 | 89.80 | 2.51% | 1,452,669 |
| Dec 1, 2025 | 95.00 | 98.80 | 86.80 | 87.60 | 87.60 | 11.88% | 7,673,492 |
| Nov 30, 2025 | 80.60 | 81.00 | 77.60 | 78.30 | 78.30 | 0.13% | 1,555,892 |
| Nov 27, 2025 | 76.70 | 79.20 | 74.70 | 78.20 | 78.20 | 1.96% | 708,417 |
| Nov 26, 2025 | 78.00 | 82.00 | 75.00 | 76.70 | 76.70 | 1.19% | 916,621 |
| Nov 25, 2025 | 75.00 | 76.00 | 74.70 | 75.80 | 75.80 | 1.07% | 124,405 |
| Nov 24, 2025 | 75.20 | 76.00 | 74.20 | 75.00 | 75.00 | -0.27% | 123,370 |
| Nov 23, 2025 | 74.60 | 75.90 | 74.50 | 75.20 | 75.20 | 1.48% | 173,409 |