Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 96.90
+1.10 (1.15%)
At close: Jan 9, 2026
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 95.80 | 97.20 | 95.80 | 96.90 | 96.90 | 1.15% | 348,908 |
| Jan 8, 2026 | 94.10 | 95.80 | 93.60 | 95.80 | 95.80 | 1.81% | 3,698,641 |
| Jan 7, 2026 | 94.50 | 94.90 | 92.90 | 94.10 | 94.10 | 0.11% | 735,329 |
| Jan 6, 2026 | 91.50 | 94.00 | 91.30 | 94.00 | 94.00 | 4.44% | 1,143,886 |
| Jan 5, 2026 | 87.50 | 92.00 | 87.40 | 90.00 | 90.00 | 3.93% | 1,780,673 |
| Jan 1, 2026 | 85.00 | 86.70 | 84.90 | 86.60 | 86.60 | 1.88% | 665,194 |
| Dec 31, 2025 | 86.30 | 86.50 | 84.20 | 85.00 | 85.00 | -0.35% | 1,336,034 |
| Dec 30, 2025 | 82.30 | 86.90 | 82.20 | 85.30 | 85.30 | 3.65% | 567,638 |
| Dec 29, 2025 | 81.20 | 83.90 | 81.20 | 82.30 | 82.30 | 1.35% | 213,149 |
| Dec 28, 2025 | 82.70 | 82.70 | 81.10 | 81.20 | 81.20 | -1.81% | 403,501 |
| Dec 25, 2025 | 83.20 | 83.00 | 82.40 | 82.70 | 82.70 | -0.60% | 643,635 |
| Dec 24, 2025 | 84.60 | 84.10 | 82.40 | 83.20 | 83.20 | -1.65% | 575,266 |
| Dec 23, 2025 | 84.50 | 85.40 | 83.60 | 84.60 | 84.60 | 0.12% | 216,170 |
| Dec 22, 2025 | 85.50 | 86.30 | 84.00 | 84.50 | 84.50 | -1.17% | 241,504 |
| Dec 21, 2025 | 85.80 | 87.00 | 84.90 | 85.50 | 85.50 | -0.35% | 126,515 |
| 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 |