Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 77.00
+1.80 (2.39%)
Oct 5, 2025, 3:49 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 75.40 | 79.50 | 75.30 | 77.00 | 77.00 | 2.39% | 279,417 |
| Sep 30, 2025 | 77.80 | 77.80 | 74.80 | 75.20 | 75.20 | -1.70% | 263,982 |
| Sep 29, 2025 | 77.30 | 78.00 | 75.80 | 76.50 | 76.50 | -1.03% | 158,154 |
| Sep 28, 2025 | 79.30 | 79.30 | 76.00 | 77.30 | 77.30 | 2.38% | 249,392 |
| Sep 25, 2025 | 78.40 | 78.40 | 75.30 | 75.50 | 75.50 | -3.70% | 636,018 |
| Sep 21, 2025 | 79.00 | 79.40 | 75.60 | 78.40 | 78.40 | -1.01% | 370,023 |
| Sep 18, 2025 | 75.20 | 79.50 | 75.20 | 79.20 | 79.20 | 1.28% | 107,670 |
| Sep 17, 2025 | 75.80 | 80.50 | 75.80 | 78.20 | 78.20 | 5.68% | 1,589,620 |
| Sep 16, 2025 | 72.40 | 75.50 | 70.10 | 74.00 | 74.00 | 2.21% | 874,434 |
| Sep 15, 2025 | 72.00 | 76.90 | 70.00 | 72.40 | 72.40 | -11.92% | 3,933,159 |
| Sep 14, 2025 | 81.50 | 87.90 | 80.20 | 82.20 | 82.20 | 0.86% | 923,159 |
| Sep 11, 2025 | 82.90 | 83.00 | 80.60 | 81.50 | 81.50 | -1.69% | 833,751 |
| Sep 10, 2025 | 84.50 | 84.50 | 82.00 | 82.90 | 82.90 | -1.89% | 568,355 |
| Sep 9, 2025 | 86.10 | 86.10 | 83.20 | 84.50 | 84.50 | -1.86% | 184,441 |
| Sep 8, 2025 | 86.70 | 86.70 | 83.70 | 86.10 | 86.10 | -0.69% | 171,106 |
| Sep 7, 2025 | 89.00 | 89.00 | 86.70 | 86.70 | 86.70 | - | 88,294 |
| Sep 4, 2025 | 87.50 | 87.50 | 85.60 | 86.70 | 86.70 | -0.91% | 136,645 |
| Sep 3, 2025 | 87.80 | 89.30 | 84.90 | 87.50 | 87.50 | -0.34% | 419,638 |
| Sep 2, 2025 | 87.40 | 91.50 | 87.00 | 87.80 | 87.80 | 1.62% | 554,921 |
| Sep 1, 2025 | 84.90 | 87.00 | 82.50 | 86.40 | 86.40 | 1.77% | 469,970 |
| Aug 31, 2025 | 87.90 | 87.90 | 84.10 | 84.90 | 84.90 | -3.41% | 649,393 |
| Aug 28, 2025 | 89.40 | 89.40 | 85.00 | 87.90 | 87.90 | -1.68% | 755,858 |
| Aug 27, 2025 | 91.60 | 91.60 | 89.00 | 89.40 | 89.40 | -2.40% | 283,738 |
| Aug 26, 2025 | 94.60 | 94.90 | 90.10 | 91.60 | 91.60 | -2.03% | 1,132,033 |
| Aug 25, 2025 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | -1.16% | 446,047 |
| Aug 24, 2025 | 96.50 | 96.50 | 94.00 | 94.60 | 94.60 | -0.32% | 118,695 |
| Aug 21, 2025 | 97.00 | 97.00 | 94.60 | 94.90 | 94.90 | -1.86% | 440,542 |
| Aug 20, 2025 | 95.20 | 97.10 | 93.00 | 96.70 | 96.70 | 1.58% | 914,075 |
| Aug 19, 2025 | 94.50 | 95.50 | 90.80 | 95.20 | 95.20 | 2.59% | 925,278 |
| Aug 18, 2025 | 92.70 | 97.80 | 90.00 | 92.80 | 92.80 | 1.20% | 1,587,213 |
| Aug 17, 2025 | 92.90 | 93.50 | 90.60 | 91.70 | 91.70 | -1.29% | 753,035 |
| Aug 14, 2025 | 92.90 | 93.00 | 92.00 | 92.90 | 92.90 | - | 83,023 |
| Aug 13, 2025 | 91.20 | 93.00 | 90.80 | 92.90 | 92.90 | 1.86% | 213,759 |
| Aug 12, 2025 | 92.20 | 93.00 | 89.50 | 91.20 | 91.20 | -1.08% | 203,897 |
| Aug 11, 2025 | 90.70 | 93.50 | 90.00 | 92.20 | 92.20 | 1.65% | 221,718 |
| Aug 10, 2025 | 90.80 | 90.80 | 89.10 | 90.70 | 90.70 | 1.80% | 125,351 |
| Aug 7, 2025 | 90.00 | 90.50 | 87.20 | 89.10 | 89.10 | -0.56% | 111,085 |
| Aug 6, 2025 | 90.80 | 91.00 | 84.30 | 89.60 | 89.60 | 1.36% | 1,047,347 |
| Aug 5, 2025 | 90.90 | 91.00 | 84.30 | 88.40 | 88.40 | -0.11% | 719,935 |
| Aug 4, 2025 | 88.00 | 92.00 | 87.20 | 88.50 | 88.50 | 0.57% | 750,033 |
| Jul 31, 2025 | 90.00 | 90.00 | 87.80 | 88.00 | 88.00 | -2.22% | 350,037 |
| Jul 30, 2025 | 89.80 | 92.50 | 88.30 | 90.00 | 90.00 | -0.88% | 260,892 |
| Jul 29, 2025 | 90.50 | 93.00 | 86.70 | 90.80 | 90.80 | - | 345,544 |
| Jul 28, 2025 | 92.50 | 92.50 | 89.70 | 90.80 | 90.80 | -2.26% | 624,638 |
| Jul 27, 2025 | 94.80 | 94.80 | 91.50 | 92.90 | 92.90 | -2.00% | 465,050 |
| Jul 24, 2025 | 96.20 | 96.90 | 94.00 | 94.80 | 94.80 | -1.25% | 344,454 |
| Jul 23, 2025 | 97.90 | 97.90 | 94.60 | 96.00 | 96.00 | -0.93% | 458,298 |
| Jul 22, 2025 | 97.10 | 98.80 | 96.00 | 96.90 | 96.90 | 0.52% | 2,083,965 |
| Jul 21, 2025 | 94.50 | 98.00 | 92.90 | 96.40 | 96.40 | 2.34% | 1,114,819 |
| Jul 20, 2025 | 95.60 | 95.70 | 93.00 | 94.20 | 94.20 | -0.21% | 1,174,836 |