Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 93.50
-1.10 (-1.16%)
Aug 25, 2025, 4:43 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 95.10 | 96.80 | 93.70 | 94.40 | 94.40 | 0.32% | 1,069,173 |
| Jul 16, 2025 | 96.50 | 98.30 | 93.00 | 94.10 | 94.10 | -1.67% | 2,534,642 |
| Jul 15, 2025 | 102.00 | 105.30 | 94.50 | 95.70 | 95.70 | -6.18% | 4,592,589 |
| Jul 14, 2025 | 78.80 | 106.00 | 76.10 | 102.00 | 102.00 | 29.44% | 1,623,478 |
| Jul 13, 2025 | 79.70 | 79.70 | 74.80 | 78.80 | 78.80 | 0.25% | 222,767 |
| Jul 10, 2025 | 79.70 | 79.70 | 77.70 | 78.60 | 78.60 | -1.26% | 223,458 |
| Jul 9, 2025 | 77.00 | 80.00 | 76.60 | 79.60 | 79.60 | 3.78% | 1,027,331 |
| Jul 8, 2025 | 74.60 | 76.90 | 74.60 | 76.70 | 76.70 | 3.51% | 626,171 |
| Jul 7, 2025 | 74.80 | 74.80 | 73.20 | 74.10 | 74.10 | -0.94% | 131,407 |
| Jul 6, 2025 | 74.40 | 75.70 | 74.40 | 74.80 | 74.80 | 0.54% | 108,335 |
| Jul 3, 2025 | 76.10 | 76.90 | 73.60 | 74.40 | 74.40 | -2.23% | 1,542,001 |
| Jul 2, 2025 | 72.90 | 76.80 | 72.90 | 76.10 | 76.10 | 4.39% | 518,900 |
| Jul 1, 2025 | 72.40 | 73.70 | 70.30 | 72.90 | 72.90 | 0.69% | 160,453 |
| Jun 30, 2025 | 71.00 | 73.30 | 71.00 | 72.40 | 72.40 | 0.84% | 119,819 |
| Jun 29, 2025 | 72.30 | 75.50 | 70.00 | 71.80 | 71.80 | -0.69% | 571,617 |
| Jun 26, 2025 | 74.00 | 74.00 | 72.00 | 72.30 | 72.30 | -2.30% | 230,897 |
| Jun 25, 2025 | 74.00 | 76.00 | 72.40 | 74.00 | 74.00 | -1.60% | 394,367 |
| Jun 24, 2025 | 75.00 | 77.30 | 73.30 | 75.20 | 75.20 | 1.62% | 1,116,137 |
| Jun 23, 2025 | 75.30 | 75.30 | 72.70 | 74.00 | 74.00 | -0.80% | 649,953 |
| Jun 22, 2025 | 68.90 | 75.50 | 68.90 | 74.60 | 74.60 | 9.22% | 1,907,668 |
| Jun 19, 2025 | 65.30 | 69.80 | 65.30 | 68.30 | 68.30 | 5.89% | 843,142 |
| Jun 18, 2025 | 61.50 | 65.40 | 61.50 | 64.50 | 64.50 | 4.88% | 317,872 |
| Jun 17, 2025 | 61.80 | 63.60 | 59.40 | 61.50 | 61.50 | - | 1,391,458 |
| Jun 16, 2025 | 62.30 | 62.30 | 59.60 | 61.50 | 61.50 | 4.59% | 501,079 |