Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 77.50
+0.20 (0.26%)
Nov 6, 2025, 5:24 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.46% | 461,472 |
| Oct 7, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | - |
| Oct 6, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -2.34% | - |
| Oct 5, 2025 | 75.40 | 79.50 | 75.30 | 77.00 | 77.00 | 2.39% | 279,417 |
| Oct 2, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | - |
| Oct 1, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | - |
| 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 24, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Sep 23, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Sep 22, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| 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 |