Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 221.60
+0.10 (0.05%)
At close: Jan 29, 2026
TLV:AMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 222.60 | 222.60 | 222.60 | 221.60 | 221.60 | 0.05% | 65 |
| Jan 28, 2026 | 231.50 | 246.00 | 208.90 | 221.50 | 221.50 | -4.81% | 30,614 |
| Jan 27, 2026 | 195.00 | 269.00 | 210.00 | 232.70 | 232.70 | 19.33% | 51,026 |
| Jan 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 150 |
| Jan 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 12,167 |
| Jan 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 15,089 |
| Jan 14, 2026 | 191.50 | 195.10 | 195.00 | 195.00 | 195.00 | 1.83% | 16,916 |
| Jan 12, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - | 2,000 |
| Jan 9, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - | 1,313 |
| Jan 8, 2026 | 186.40 | 194.50 | 191.00 | 191.50 | 191.50 | 2.74% | 2,300 |
| Jan 7, 2026 | 186.00 | 190.00 | 186.00 | 186.40 | 186.40 | 0.22% | 11,000 |
| Jan 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 5,852 |
| Jan 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 100 |
| Jan 1, 2026 | 186.70 | 186.00 | 185.90 | 186.00 | 186.00 | -0.37% | 4,688 |
| Dec 30, 2025 | 187.50 | 187.50 | 185.00 | 186.70 | 186.70 | -0.43% | 5,942 |
| Dec 29, 2025 | 186.40 | 187.50 | 187.50 | 187.50 | 187.50 | 0.59% | 1,700 |
| Dec 28, 2025 | 198.20 | 198.20 | 185.00 | 186.40 | 186.40 | -5.95% | 10,256 |
| Dec 25, 2025 | 193.70 | 200.90 | 195.90 | 198.20 | 198.20 | 2.32% | 8,865 |
| Dec 24, 2025 | 188.00 | 195.90 | 193.00 | 193.70 | 193.70 | 3.03% | 7,271 |
| Dec 23, 2025 | 182.20 | 190.00 | 184.50 | 188.00 | 188.00 | 3.18% | 11,781 |
| Dec 22, 2025 | 177.50 | 182.20 | 176.60 | 182.20 | 182.20 | 2.65% | 1,892 |
| Dec 21, 2025 | 175.20 | 184.50 | 174.30 | 177.50 | 177.50 | 1.31% | 47,262 |
| Dec 18, 2025 | 162.80 | 182.30 | 167.10 | 175.20 | 175.20 | 7.62% | 25,266 |
| Dec 17, 2025 | 161.80 | 163.00 | 162.60 | 162.80 | 162.80 | 0.62% | 3,800 |
| Dec 16, 2025 | 170.80 | 166.30 | 158.30 | 161.80 | 161.80 | -5.27% | 4,800 |
| Dec 15, 2025 | 169.80 | 171.50 | 171.50 | 170.80 | 170.80 | 0.59% | 700 |
| Dec 14, 2025 | 176.90 | 169.80 | 169.80 | 169.80 | 169.80 | -4.01% | 144,417 |
| Dec 10, 2025 | 180.90 | 183.00 | 165.30 | 176.90 | 176.90 | -2.21% | 10,487 |
| Dec 8, 2025 | 172.50 | 185.00 | 179.40 | 180.90 | 180.90 | 4.87% | 14,621 |
| Dec 7, 2025 | 175.00 | 170.40 | 170.40 | 172.50 | 172.50 | -1.43% | 648 |
| Dec 1, 2025 | 166.10 | 175.00 | 175.00 | 175.00 | 175.00 | 5.36% | 1,500 |
| Nov 30, 2025 | 161.40 | 172.20 | 165.70 | 166.10 | 166.10 | 2.91% | 1,309 |
| Nov 27, 2025 | 155.80 | 163.00 | 159.90 | 161.40 | 161.40 | 3.59% | 2,931 |
| Nov 26, 2025 | 154.80 | 158.00 | 154.80 | 155.80 | 155.80 | 3.32% | 2,523 |
| Nov 25, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - | 3,300 |
| Nov 24, 2025 | 158.10 | 158.10 | 149.90 | 150.80 | 150.80 | -4.62% | 22,194 |
| Nov 23, 2025 | 169.40 | 165.50 | 152.50 | 158.10 | 158.10 | -6.67% | 6,285 |
| Nov 17, 2025 | 170.50 | 166.00 | 166.00 | 169.40 | 169.40 | -0.65% | 280 |
| Nov 13, 2025 | 175.10 | 170.50 | 170.50 | 170.50 | 170.50 | -2.63% | 1,900 |
| Nov 12, 2025 | 178.90 | 178.90 | 166.00 | 175.10 | 175.10 | 5.48% | 11,000 |
| Nov 9, 2025 | 169.90 | 166.10 | 165.40 | 166.00 | 166.00 | -2.30% | 11,385 |
| Nov 2, 2025 | 179.40 | 174.60 | 165.90 | 169.90 | 169.90 | -5.30% | 4,099 |
| Oct 20, 2025 | 179.40 | 179.40 | 179.30 | 179.40 | 179.40 | - | 11,148 |
| Oct 19, 2025 | 166.90 | 181.90 | 181.90 | 179.40 | 179.40 | 7.49% | 1,000 |
| Sep 28, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - | 100 |
| Sep 15, 2025 | 172.30 | 167.70 | 166.60 | 166.90 | 166.90 | -3.13% | 7,704 |
| Sep 9, 2025 | 172.30 | 187.80 | 170.00 | 172.30 | 172.30 | - | 10,896 |
| Sep 4, 2025 | 168.40 | 172.90 | 172.00 | 172.30 | 172.30 | 2.32% | 2,769 |
| Sep 3, 2025 | 167.20 | 168.40 | 168.40 | 168.40 | 168.40 | 0.72% | 1,900 |
| Sep 2, 2025 | 166.60 | 167.30 | 167.30 | 167.20 | 167.20 | 0.36% | 1,000 |