Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel · Delayed Price · Currency is ILS · Price in ILA 80.20
-0.20 (-0.25%)
Oct 30, 2026, 1:44 PM IST
TLV:ALUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.40 | 80.50 | 80.00 | 80.20 | 80.20 | -0.25% | 373,853 |
| Oct 29, 2026 | 79.80 | 80.90 | 79.80 | 80.40 | 80.40 | 0.37% | 1,298,392 |
| Oct 28, 2026 | 80.20 | 80.30 | 79.30 | 80.10 | 80.10 | -0.12% | 1,658,303 |
| Oct 26, 2026 | 79.90 | 80.50 | 79.90 | 80.20 | 80.20 | -0.12% | 381,727 |
| Oct 23, 2026 | 80.70 | 80.70 | 80.20 | 80.30 | 80.30 | -0.37% | 304,341 |
| Oct 22, 2026 | 80.90 | 81.80 | 80.30 | 80.60 | 80.60 | 0.75% | 3,995,786 |
| Oct 21, 2026 | 80.20 | 81.00 | 79.80 | 80.00 | 80.00 | -0.25% | 2,117,001 |
| Oct 20, 2026 | 80.00 | 80.40 | 79.40 | 80.20 | 80.20 | 0.75% | 1,368,313 |
| Oct 19, 2026 | 80.20 | 80.20 | 79.50 | 79.60 | 79.60 | -0.87% | 1,116,640 |
| Oct 16, 2026 | 80.40 | 80.80 | 79.60 | 80.30 | 80.30 | -0.12% | 398,521 |
| Oct 15, 2026 | 83.00 | 83.00 | 80.10 | 80.40 | 80.40 | -1.11% | 652,863 |
| Oct 14, 2026 | 81.50 | 81.60 | 81.10 | 81.30 | 81.30 | -0.25% | 260,893 |
| Oct 13, 2026 | 81.00 | 82.00 | 80.80 | 81.50 | 81.50 | 0.62% | 1,254,736 |
| Oct 12, 2026 | 81.30 | 82.30 | 79.80 | 81.00 | 81.00 | -0.37% | 432,221 |
| Oct 9, 2026 | 81.80 | 82.50 | 81.10 | 81.30 | 81.30 | -0.61% | 433,665 |
| Oct 8, 2026 | 81.50 | 82.50 | 79.50 | 81.80 | 81.80 | 2.00% | 1,391,372 |
| Oct 7, 2026 | 84.30 | 84.30 | 80.20 | 80.20 | 80.20 | -1.96% | 1,394,656 |
| Oct 6, 2026 | 85.30 | 85.30 | 80.80 | 81.80 | 81.80 | -3.88% | 1,296,526 |
| Oct 5, 2026 | 87.40 | 87.40 | 84.60 | 85.10 | 85.10 | 1.03% | 907,236 |
| Oct 1, 2026 | 105.60 | 106.30 | 104.00 | 104.40 | 84.23 | -1.14% | 1,161,582 |
| Sep 30, 2026 | 106.40 | 106.40 | 105.00 | 105.60 | 85.20 | -0.47% | 378,545 |
| Sep 29, 2026 | 105.70 | 106.50 | 105.60 | 106.10 | 85.60 | 0.38% | 1,028,009 |
| Sep 28, 2026 | 104.70 | 109.70 | 104.50 | 105.70 | 85.28 | 0.96% | 1,528,491 |
| Sep 24, 2026 | 106.20 | 106.20 | 103.30 | 104.70 | 84.47 | -1.32% | 871,102 |
| Sep 23, 2026 | 106.30 | 107.00 | 104.20 | 106.10 | 85.60 | 0.95% | 1,340,808 |
| Sep 22, 2026 | 105.00 | 106.50 | 105.00 | 105.10 | 84.80 | 0.10% | 737,824 |
| Sep 17, 2026 | 103.80 | 106.20 | 103.80 | 105.00 | 84.71 | 1.16% | 766,146 |
| Sep 16, 2026 | 104.40 | 105.70 | 103.00 | 103.80 | 83.75 | -0.19% | 510,743 |
| Sep 15, 2026 | 105.80 | 106.40 | 101.80 | 104.00 | 83.91 | -0.48% | 733,367 |
| Sep 14, 2026 | 106.20 | 106.20 | 104.10 | 104.50 | 84.31 | -1.60% | 590,858 |
| Sep 10, 2026 | 106.50 | 107.00 | 105.00 | 106.20 | 85.68 | -0.28% | 228,991 |
| Sep 9, 2026 | 106.20 | 106.70 | 105.00 | 106.50 | 85.92 | 0.28% | 537,619 |
| Sep 8, 2026 | 107.60 | 108.80 | 105.00 | 106.20 | 85.68 | -1.12% | 1,007,357 |
| Sep 7, 2026 | 107.70 | 108.10 | 105.90 | 107.40 | 86.65 | 1.42% | 2,365,179 |
| Sep 4, 2026 | 105.90 | 106.50 | 105.00 | 105.90 | 85.44 | - | 394,937 |
| Sep 3, 2026 | 105.10 | 106.10 | 104.00 | 105.90 | 85.44 | 0.76% | 515,997 |
| Sep 2, 2026 | 104.00 | 105.50 | 103.50 | 105.10 | 84.80 | 1.06% | 876,795 |
| Sep 1, 2026 | 99.00 | 104.80 | 98.90 | 104.00 | 83.91 | 5.05% | 1,420,264 |
| Aug 31, 2026 | 97.90 | 99.00 | 97.10 | 99.00 | 79.87 | 1.12% | 998,410 |
| Aug 28, 2026 | 97.20 | 98.30 | 96.80 | 97.90 | 78.99 | 0.72% | 383,967 |
| Aug 27, 2026 | 96.50 | 103.10 | 96.50 | 97.20 | 78.42 | 0.93% | 3,313,299 |
| Aug 26, 2026 | 98.70 | 98.70 | 93.30 | 96.30 | 77.70 | 0.21% | 331,657 |
| Aug 25, 2026 | 98.00 | 98.00 | 94.20 | 96.10 | 77.53 | -1.94% | 405,922 |
| Aug 24, 2026 | 94.80 | 98.60 | 94.50 | 98.00 | 79.07 | 7.22% | 3,275,070 |
| Aug 21, 2026 | 89.70 | 92.00 | 89.70 | 91.40 | 73.74 | 1.90% | 56,500 |
| Aug 20, 2026 | 85.70 | 92.40 | 82.00 | 89.70 | 72.37 | -3.13% | 507,850 |
| Aug 19, 2026 | 94.70 | 94.70 | 91.50 | 92.60 | 74.71 | 0.11% | 186,103 |
| Aug 18, 2026 | 93.40 | 93.30 | 91.40 | 92.50 | 74.63 | -0.96% | 178,602 |
| Aug 17, 2026 | 94.80 | 94.80 | 93.00 | 93.40 | 75.36 | -1.48% | 583,223 |
| Aug 14, 2026 | 94.70 | 95.60 | 94.70 | 94.80 | 76.49 | 0.11% | 68,339 |