Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 161.40
+5.60 (3.59%)
At close: Nov 27, 2025
TLV:AMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 169.60 | 168.00 | 166.50 | 166.60 | 166.60 | -1.77% | 22,571 |
| Aug 25, 2025 | 188.30 | 183.30 | 166.60 | 169.60 | 169.60 | -9.93% | 10,000 |
| Aug 19, 2025 | 181.10 | 198.90 | 181.10 | 188.30 | 188.30 | 3.98% | 9,868 |
| Aug 17, 2025 | 180.30 | 182.10 | 182.00 | 181.10 | 181.10 | 0.44% | 505 |
| Aug 6, 2025 | 177.50 | 180.40 | 180.30 | 180.30 | 180.30 | 1.58% | 1,900 |
| Aug 5, 2025 | 175.00 | 179.90 | 179.30 | 177.50 | 177.50 | 1.43% | 600 |
| Aug 4, 2025 | 179.50 | 175.00 | 175.00 | 175.00 | 175.00 | -2.51% | 28,444 |
| Jul 31, 2025 | 176.60 | 182.90 | 176.10 | 179.50 | 179.50 | 1.64% | 3,800 |
| Jul 30, 2025 | 178.00 | 182.20 | 171.50 | 176.60 | 176.60 | -0.79% | 3,705 |
| Jul 29, 2025 | 174.60 | 179.00 | 175.50 | 178.00 | 178.00 | 1.95% | 11,600 |
| Jul 28, 2025 | 164.80 | 175.00 | 173.90 | 174.60 | 174.60 | 5.95% | 15,922 |
| Jul 27, 2025 | 169.40 | 165.20 | 164.20 | 164.80 | 164.80 | -2.72% | 4,900 |
| Jul 20, 2025 | 169.20 | 173.00 | 168.50 | 169.40 | 169.40 | 0.12% | 3,900 |
| Jul 14, 2025 | 167.30 | 172.00 | 167.80 | 169.20 | 169.20 | 1.14% | 16,400 |
| Jul 8, 2025 | 158.10 | 167.30 | 167.30 | 167.30 | 167.30 | 5.82% | 1,200 |
| Jul 7, 2025 | 167.20 | 158.20 | 158.00 | 158.10 | 158.10 | -5.44% | 3,000 |
| Jul 6, 2025 | 167.80 | 168.60 | 162.80 | 167.20 | 167.20 | -0.36% | 12,295 |
| Jun 10, 2025 | 162.30 | 167.80 | 167.80 | 167.80 | 167.80 | 3.39% | 1,300 |