Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 105.00
0.00 (0.00%)
Sep 17, 2026, 5:26 PM IDT
TLV:ALUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 103.80 | 106.20 | 103.80 | 105.00 | 105.00 | 1.16% | 766,146 |
| Sep 16, 2026 | 104.40 | 105.70 | 103.00 | 103.80 | 103.80 | -0.19% | 510,743 |
| Sep 15, 2026 | 105.80 | 106.40 | 101.80 | 104.00 | 104.00 | -0.48% | 733,367 |
| Sep 14, 2026 | 106.20 | 106.20 | 104.10 | 104.50 | 104.50 | -1.60% | 590,858 |
| Sep 10, 2026 | 106.50 | 107.00 | 105.00 | 106.20 | 106.20 | -0.28% | 228,991 |
| Sep 9, 2026 | 106.20 | 106.70 | 105.00 | 106.50 | 106.50 | 0.28% | 537,619 |
| Sep 8, 2026 | 107.60 | 108.80 | 105.00 | 106.20 | 106.20 | -1.12% | 1,007,357 |
| Sep 7, 2026 | 107.70 | 108.10 | 105.90 | 107.40 | 107.40 | 1.42% | 2,365,179 |
| Sep 4, 2026 | 105.90 | 106.50 | 105.00 | 105.90 | 105.90 | - | 394,937 |
| Sep 3, 2026 | 105.10 | 106.10 | 104.00 | 105.90 | 105.90 | 0.76% | 515,997 |
| Sep 2, 2026 | 104.00 | 105.50 | 103.50 | 105.10 | 105.10 | 1.06% | 876,795 |
| Sep 1, 2026 | 99.00 | 104.80 | 98.90 | 104.00 | 104.00 | 5.05% | 1,420,264 |
| Aug 31, 2026 | 97.90 | 99.00 | 97.10 | 99.00 | 99.00 | 1.12% | 998,410 |
| Aug 28, 2026 | 97.20 | 98.30 | 96.80 | 97.90 | 97.90 | 0.72% | 383,967 |
| Aug 27, 2026 | 96.50 | 103.10 | 96.50 | 97.20 | 97.20 | 0.93% | 3,313,299 |
| Aug 26, 2026 | 98.70 | 98.70 | 93.30 | 96.30 | 96.30 | 0.21% | 331,657 |
| Aug 25, 2026 | 98.00 | 98.00 | 94.20 | 96.10 | 96.10 | -1.94% | 405,922 |
| Aug 24, 2026 | 94.80 | 98.60 | 94.50 | 98.00 | 98.00 | 7.22% | 3,275,070 |
| Aug 21, 2026 | 89.70 | 92.00 | 89.70 | 91.40 | 91.40 | 1.90% | 56,500 |
| Aug 20, 2026 | 85.70 | 92.40 | 82.00 | 89.70 | 89.70 | -3.13% | 507,850 |
| Aug 19, 2026 | 94.70 | 94.70 | 91.50 | 92.60 | 92.60 | 0.11% | 186,103 |
| Aug 18, 2026 | 93.40 | 93.30 | 91.40 | 92.50 | 92.50 | -0.96% | 178,602 |
| Aug 17, 2026 | 94.80 | 94.80 | 93.00 | 93.40 | 93.40 | -1.48% | 583,223 |
| Aug 14, 2026 | 94.70 | 95.60 | 94.70 | 94.80 | 94.80 | 0.11% | 68,339 |
| Aug 13, 2026 | 94.60 | 95.40 | 93.70 | 94.70 | 94.70 | 0.11% | 199,054 |
| Aug 12, 2026 | 94.80 | 95.20 | 94.00 | 94.60 | 94.60 | -0.21% | 234,386 |
| Aug 11, 2026 | 95.00 | 95.80 | 94.10 | 94.80 | 94.80 | -0.21% | 179,024 |
| Aug 10, 2026 | 96.60 | 96.90 | 94.70 | 95.00 | 95.00 | -1.66% | 361,621 |
| Aug 7, 2026 | 96.40 | 96.90 | 95.50 | 96.60 | 96.60 | 0.21% | 220,373 |
| Aug 6, 2026 | 93.60 | 96.90 | 93.50 | 96.40 | 96.40 | 2.99% | 3,691,380 |
| Aug 5, 2026 | 93.70 | 93.90 | 92.40 | 93.60 | 93.60 | -0.11% | 621,483 |
| Aug 4, 2026 | 93.70 | 93.80 | 90.40 | 93.70 | 93.70 | 1.85% | 674,802 |
| Aug 3, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 670,451 |
| Jul 31, 2026 | 93.50 | 93.40 | 91.60 | 92.00 | 92.00 | -1.60% | 332,018 |
| Jul 30, 2026 | 94.40 | 94.40 | 92.20 | 93.50 | 93.50 | -0.95% | 146,385 |
| Jul 29, 2026 | 89.10 | 95.60 | 88.00 | 94.40 | 94.40 | 5.95% | 1,974,385 |
| Jul 28, 2026 | 92.30 | 92.50 | 88.50 | 89.10 | 89.10 | -3.47% | 3,142,192 |
| Jul 27, 2026 | 92.40 | 94.80 | 91.40 | 92.30 | 92.30 | -0.11% | 514,222 |
| Jul 24, 2026 | 93.10 | 93.60 | 88.50 | 92.40 | 92.40 | -0.75% | 143,550 |
| Jul 22, 2026 | 93.60 | 93.60 | 91.80 | 93.10 | 93.10 | -0.53% | 432,993 |
| Jul 21, 2026 | 94.10 | 95.00 | 93.10 | 93.60 | 93.60 | -0.53% | 304,452 |
| Jul 20, 2026 | 93.20 | 95.50 | 93.20 | 94.10 | 94.10 | 1.73% | 1,592,733 |
| Jul 17, 2026 | 93.50 | 93.70 | 92.10 | 92.50 | 92.50 | -0.22% | 317,411 |
| Jul 16, 2026 | 92.00 | 93.70 | 92.00 | 92.70 | 92.70 | 0.76% | 202,853 |
| Jul 15, 2026 | 92.50 | 93.70 | 91.90 | 92.00 | 92.00 | -0.54% | 400,108 |
| Jul 14, 2026 | 91.70 | 94.00 | 91.10 | 92.50 | 92.50 | 0.87% | 939,560 |
| Jul 13, 2026 | 89.90 | 92.50 | 89.90 | 91.70 | 91.70 | 2.00% | 501,918 |
| Jul 10, 2026 | 92.00 | 92.00 | 89.20 | 89.90 | 89.90 | -0.33% | 74,925 |
| Jul 9, 2026 | 90.00 | 92.80 | 89.60 | 90.20 | 90.20 | 1.46% | 324,588 |
| Jul 8, 2026 | 90.00 | 90.00 | 88.30 | 88.90 | 88.90 | -0.56% | 122,923 |