Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.80
+0.20 (0.23%)
At close: Dec 18, 2025
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 71.20 | 74.60 | 71.20 | 74.10 | 74.10 | 4.07% | 410,523 |
| Nov 19, 2025 | 70.70 | 72.40 | 70.60 | 71.20 | 71.20 | 0.71% | 86,752 |
| Nov 18, 2025 | 72.30 | 72.80 | 70.00 | 70.70 | 70.70 | -2.21% | 231,584 |
| Nov 17, 2025 | 73.50 | 76.00 | 70.10 | 72.30 | 72.30 | -1.63% | 1,102,965 |
| Nov 16, 2025 | 74.00 | 77.00 | 72.60 | 73.50 | 73.50 | -4.67% | 681,841 |
| Nov 13, 2025 | 77.40 | 78.20 | 76.30 | 77.10 | 77.10 | -0.39% | 110,516 |
| Nov 12, 2025 | 77.80 | 78.00 | 76.00 | 77.40 | 77.40 | -0.51% | 185,127 |
| Nov 11, 2025 | 77.10 | 78.00 | 77.00 | 77.80 | 77.80 | 0.91% | 56,337 |
| Nov 10, 2025 | 77.80 | 78.00 | 76.20 | 77.10 | 77.10 | -0.90% | 160,663 |
| Nov 9, 2025 | 77.50 | 78.60 | 76.10 | 77.80 | 77.80 | 0.39% | 23,168 |
| Nov 6, 2025 | 77.30 | 78.70 | 75.50 | 77.50 | 77.50 | 0.26% | 942,451 |
| Nov 5, 2025 | 77.00 | 78.00 | 74.00 | 77.30 | 77.30 | 0.39% | 860,665 |
| Nov 4, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.41% | 1,530,111 |
| Nov 3, 2025 | 79.60 | 80.90 | 76.90 | 78.90 | 78.90 | -0.88% | 1,363,298 |
| Nov 2, 2025 | 81.80 | 81.80 | 79.00 | 79.60 | 79.60 | -0.62% | 134,771 |
| Oct 30, 2025 | 80.50 | 84.00 | 79.60 | 80.10 | 80.10 | -0.50% | 135,006 |
| Oct 29, 2025 | 80.40 | 80.80 | 79.40 | 80.50 | 80.50 | 0.12% | 417,544 |
| Oct 28, 2025 | 84.90 | 84.90 | 79.10 | 80.40 | 80.40 | -3.83% | 346,397 |
| Oct 27, 2025 | 85.50 | 86.30 | 82.00 | 83.60 | 83.60 | -2.22% | 883,909 |
| Oct 26, 2025 | 86.00 | 88.00 | 84.30 | 85.50 | 85.50 | -0.58% | 130,181 |
| Oct 23, 2025 | 86.30 | 87.00 | 84.00 | 86.00 | 86.00 | -0.35% | 106,348 |
| Oct 22, 2025 | 87.90 | 87.90 | 84.30 | 86.30 | 86.30 | 0.70% | 231,407 |
| Oct 21, 2025 | 88.50 | 88.50 | 84.20 | 85.70 | 85.70 | -1.27% | 370,404 |
| Oct 20, 2025 | 88.00 | 90.00 | 85.20 | 86.80 | 86.80 | 0.70% | 1,694,164 |
| Oct 19, 2025 | 84.50 | 86.90 | 81.50 | 86.20 | 86.20 | 2.01% | 1,046,956 |
| Oct 16, 2025 | 80.00 | 85.90 | 78.70 | 84.50 | 84.50 | 5.76% | 1,507,273 |
| Oct 15, 2025 | 79.20 | 80.00 | 77.70 | 79.90 | 79.90 | 0.88% | 292,956 |
| Oct 12, 2025 | 78.60 | 80.00 | 77.00 | 79.20 | 79.20 | -0.38% | 516,950 |
| Oct 9, 2025 | 79.00 | 80.70 | 78.60 | 79.50 | 79.50 | 2.19% | 592,649 |
| Oct 8, 2025 | 77.50 | 78.00 | 76.90 | 77.80 | 77.80 | 1.04% | 461,472 |