Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 78.30
+1.60 (2.09%)
Nov 27, 2025, 5:24 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |