Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 83.90
+0.30 (0.36%)
Jun 26, 2026, 1:44 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.60 | 84.60 | 82.50 | 82.90 | 82.90 | -0.84% | 70,022 |
| Jun 25, 2026 | 84.60 | 85.00 | 82.00 | 83.60 | 83.60 | -1.18% | 537,515 |
| Jun 24, 2026 | 83.00 | 85.40 | 81.00 | 84.60 | 84.60 | 2.55% | 531,129 |
| Jun 23, 2026 | 84.50 | 84.90 | 81.30 | 82.50 | 82.50 | -2.14% | 1,053,954 |
| Jun 22, 2026 | 88.30 | 88.30 | 82.10 | 84.30 | 84.30 | -1.17% | 348,381 |
| Jun 19, 2026 | 85.90 | 86.00 | 82.90 | 85.30 | 85.30 | 2.03% | 164,236 |
| Jun 18, 2026 | 85.90 | 85.90 | 82.30 | 83.60 | 83.60 | 0.84% | 345,409 |
| Jun 17, 2026 | 86.50 | 87.40 | 81.00 | 82.90 | 82.90 | -4.16% | 1,276,559 |
| Jun 16, 2026 | 90.20 | 90.20 | 85.80 | 86.50 | 86.50 | -4.10% | 627,473 |
| Jun 15, 2026 | 90.60 | 92.80 | 89.20 | 90.20 | 90.20 | -0.44% | 375,858 |
| Jun 12, 2026 | 87.60 | 91.40 | 87.60 | 90.60 | 90.60 | 3.42% | 387,409 |
| Jun 11, 2026 | 85.80 | 88.50 | 84.90 | 87.60 | 87.60 | 3.06% | 1,859,831 |
| Jun 10, 2026 | 86.20 | 86.20 | 83.60 | 85.00 | 85.00 | 1.07% | 267,695 |
| Jun 9, 2026 | 89.00 | 89.00 | 83.00 | 84.10 | 84.10 | -4.00% | 3,064,936 |
| Jun 8, 2026 | 87.50 | 88.40 | 83.10 | 87.60 | 87.60 | 0.11% | 1,163,120 |
| Jun 5, 2026 | 88.00 | 89.40 | 86.10 | 87.50 | 87.50 | 1.74% | 627,350 |
| Jun 4, 2026 | 91.60 | 91.60 | 84.40 | 86.00 | 86.00 | -2.27% | 1,887,032 |
| Jun 3, 2026 | 89.20 | 89.20 | 86.50 | 88.00 | 88.00 | -1.35% | 350,224 |
| Jun 2, 2026 | 86.70 | 91.90 | 86.70 | 89.20 | 89.20 | 2.88% | 741,278 |
| Jun 1, 2026 | 93.20 | 93.20 | 86.00 | 86.70 | 86.70 | -6.97% | 1,760,643 |
| May 29, 2026 | 93.70 | 93.80 | 92.40 | 93.20 | 93.20 | -0.53% | 909,906 |
| May 28, 2026 | 93.00 | 94.20 | 91.00 | 93.70 | 93.70 | 0.75% | 1,020,537 |
| May 27, 2026 | 95.00 | 96.60 | 92.40 | 93.00 | 93.00 | -3.13% | 1,179,870 |
| May 26, 2026 | 93.90 | 98.60 | 93.90 | 96.00 | 96.00 | 2.24% | 4,682,800 |
| May 25, 2026 | 95.00 | 98.60 | 92.00 | 93.90 | 93.90 | 3.19% | 3,804,170 |
| May 20, 2026 | 92.50 | 93.90 | 87.00 | 91.00 | 91.00 | -2.26% | 1,423,404 |
| May 19, 2026 | 98.40 | 98.40 | 92.40 | 93.10 | 93.10 | -4.90% | 615,788 |
| May 18, 2026 | 100.00 | 100.00 | 97.00 | 97.90 | 97.90 | -1.61% | 640,238 |
| 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 | 97.00 | 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 |