Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 99.90
-0.70 (-0.70%)
May 15, 2026, 1:44 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 100.60 | 100.70 | 98.50 | 99.50 | 99.50 | -1.09% | 466,699 |
| May 14, 2026 | 102.00 | 103.50 | 98.70 | 100.60 | 100.60 | -1.37% | 703,755 |
| May 13, 2026 | 109.80 | 109.80 | 100.00 | 102.00 | 102.00 | -4.58% | 1,066,472 |
| May 12, 2026 | 109.90 | 109.90 | 105.00 | 106.90 | 106.90 | 1.14% | 572,190 |
| May 11, 2026 | 110.00 | 110.00 | 105.00 | 105.70 | 105.70 | -2.13% | 1,453,185 |
| May 8, 2026 | 103.40 | 113.00 | 103.40 | 108.00 | 108.00 | 4.45% | 4,301,501 |
| May 7, 2026 | 104.60 | 104.60 | 102.60 | 103.40 | 103.40 | 0.78% | 1,993,881 |
| May 6, 2026 | 104.90 | 106.40 | 102.20 | 102.60 | 102.60 | 0.29% | 5,933,049 |
| May 5, 2026 | 97.00 | 104.90 | 97.00 | 102.30 | 102.30 | 5.46% | 6,229,216 |
| May 4, 2026 | 96.00 | 99.50 | 96.00 | 97.00 | 97.00 | 1.89% | 2,214,201 |
| May 1, 2026 | 95.00 | 101.50 | 94.90 | 95.20 | 95.20 | 0.21% | 2,072,226 |
| Apr 30, 2026 | 99.00 | 100.00 | 94.30 | 95.00 | 95.00 | -2.46% | 2,427,813 |
| Apr 29, 2026 | 98.90 | 99.00 | 96.40 | 97.40 | 97.40 | 0.41% | 1,768,763 |
| Apr 28, 2026 | 96.70 | 97.90 | 95.20 | 97.00 | 97.00 | 0.31% | 1,088,429 |
| Apr 27, 2026 | 96.50 | 98.10 | 95.80 | 96.70 | 96.70 | 0.21% | 820,939 |
| Apr 24, 2026 | 98.00 | 98.00 | 95.00 | 96.50 | 96.50 | -1.53% | 297,720 |
| Apr 23, 2026 | 95.30 | 100.00 | 94.30 | 98.00 | 98.00 | 3.81% | 1,266,715 |
| Apr 20, 2026 | 92.30 | 94.90 | 90.00 | 94.40 | 94.40 | 2.28% | 435,577 |
| Apr 17, 2026 | 93.00 | 95.40 | 90.60 | 92.30 | 92.30 | -0.43% | 821,988 |
| Apr 16, 2026 | 90.00 | 96.00 | 89.60 | 92.70 | 92.70 | 3.00% | 3,234,528 |
| Apr 15, 2026 | 87.00 | 93.20 | 87.00 | 90.00 | 90.00 | 3.45% | 1,590,415 |
| Apr 14, 2026 | 82.40 | 87.60 | 82.40 | 87.00 | 87.00 | 5.58% | 1,368,916 |
| Apr 13, 2026 | 81.60 | 84.30 | 81.60 | 82.40 | 82.40 | -1.08% | 1,242,658 |
| Apr 10, 2026 | 81.70 | 85.00 | 81.70 | 83.30 | 83.30 | 1.96% | 1,827,506 |
| Apr 9, 2026 | 83.10 | 84.30 | 81.30 | 81.70 | 81.70 | -1.45% | 1,051,733 |
| Apr 6, 2026 | 82.40 | 84.90 | 81.70 | 82.90 | 82.90 | 0.61% | 667,278 |
| Apr 3, 2026 | 86.00 | 87.00 | 81.50 | 82.40 | 82.40 | -0.48% | 456,739 |
| Mar 31, 2026 | 82.90 | 85.40 | 81.10 | 82.80 | 82.80 | -0.12% | 918,732 |
| Mar 30, 2026 | 86.30 | 87.50 | 82.60 | 82.90 | 82.90 | -3.94% | 504,979 |
| Mar 27, 2026 | 87.40 | 87.40 | 85.70 | 86.30 | 86.30 | -1.26% | 259,147 |
| Mar 26, 2026 | 86.20 | 88.80 | 86.10 | 87.40 | 87.40 | 1.16% | 368,072 |
| Mar 25, 2026 | 90.00 | 90.50 | 85.70 | 86.40 | 86.40 | -4.00% | 959,435 |
| Mar 24, 2026 | 90.40 | 91.30 | 89.40 | 90.00 | 90.00 | -0.44% | 857,938 |
| Mar 23, 2026 | 88.00 | 92.60 | 86.90 | 90.40 | 90.40 | 2.73% | 1,527,347 |
| Mar 20, 2026 | 89.90 | 89.90 | 86.30 | 88.00 | 88.00 | -0.11% | 412,695 |
| Mar 19, 2026 | 87.50 | 89.80 | 87.50 | 88.10 | 88.10 | -2.00% | 366,109 |
| Mar 18, 2026 | 90.00 | 92.60 | 89.50 | 89.90 | 89.90 | -0.11% | 156,834 |
| Mar 17, 2026 | 90.00 | 91.40 | 87.40 | 90.00 | 90.00 | -0.66% | 382,634 |
| Mar 16, 2026 | 92.70 | 94.90 | 89.20 | 90.60 | 90.60 | -2.27% | 168,654 |
| Mar 13, 2026 | 91.60 | 93.30 | 89.20 | 92.70 | 92.70 | 1.20% | 202,534 |
| Mar 12, 2026 | 92.00 | 92.00 | 90.60 | 91.60 | 91.60 | -0.43% | 574,507 |
| Mar 11, 2026 | 92.00 | 94.10 | 88.20 | 92.00 | 92.00 | -1.08% | 365,071 |
| Mar 10, 2026 | 96.00 | 96.00 | 91.70 | 93.00 | 93.00 | -3.13% | 362,467 |
| Mar 9, 2026 | 99.00 | 99.00 | 95.20 | 96.00 | 96.00 | -3.03% | 335,473 |
| Mar 6, 2026 | 100.90 | 100.90 | 98.00 | 99.00 | 99.00 | -0.30% | 483,718 |
| Mar 5, 2026 | 101.00 | 101.50 | 98.70 | 99.30 | 99.30 | -0.20% | 1,271,920 |
| Mar 4, 2026 | 99.90 | 101.00 | 98.20 | 99.50 | 99.50 | -0.40% | 581,423 |
| Mar 2, 2026 | 98.60 | 101.30 | 95.70 | 99.90 | 99.90 | 5.71% | 1,180,981 |
| Feb 27, 2026 | 97.70 | 97.70 | 93.90 | 94.50 | 94.50 | -0.21% | 161,801 |
| Feb 26, 2026 | 93.90 | 95.30 | 92.70 | 94.70 | 94.70 | 0.85% | 478,223 |