Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 179.50
+2.90 (1.64%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2025 | 167.80 | 162.30 | 162.30 | 162.30 | 162.30 | -3.28% | 19,671 |
| May 20, 2025 | 173.00 | 167.80 | 167.80 | 167.80 | 167.80 | -3.01% | 1,570 |
| May 11, 2025 | 168.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2.98% | 1,495 |
| May 8, 2025 | 161.80 | 168.00 | 168.00 | 168.00 | 168.00 | 3.83% | 5,999 |
| May 7, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - | 6,606 |
| May 6, 2025 | 168.00 | 168.00 | 168.00 | 161.80 | 161.80 | - | 1 |
| Apr 27, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - | 1,400 |
| Apr 16, 2025 | 168.20 | 161.80 | 161.80 | 161.80 | 161.80 | -3.80% | 1,400 |
| Mar 26, 2025 | 162.00 | 168.20 | 168.20 | 168.20 | 168.20 | 3.83% | 1,410 |
| Mar 25, 2025 | 160.10 | 162.00 | 162.00 | 162.00 | 162.00 | 1.19% | 2,000 |
| Mar 24, 2025 | 155.10 | 161.10 | 159.20 | 160.10 | 160.10 | 3.22% | 25,783 |
| Mar 6, 2025 | 149.50 | 155.20 | 151.00 | 155.10 | 155.10 | 3.75% | 1,500 |
| Mar 4, 2025 | 144.00 | 149.50 | 149.40 | 149.50 | 149.50 | 3.82% | 1,700 |
| Mar 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 28,442 |
| Mar 2, 2025 | 147.40 | 145.00 | 144.00 | 144.00 | 144.00 | -2.31% | 14,894 |
| Feb 20, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - | 183 |
| Feb 17, 2025 | 152.20 | 147.60 | 147.00 | 147.40 | 147.40 | -3.15% | 6,600 |
| Feb 12, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 3.68% | 1,418 |
| Feb 11, 2025 | 147.00 | 146.80 | 146.80 | 146.80 | 146.80 | -0.14% | 3,406 |
| Feb 9, 2025 | 146.90 | 147.30 | 146.90 | 147.00 | 147.00 | -5.65% | 13,445 |
| Feb 6, 2025 | 162.00 | 155.80 | 155.80 | 155.80 | 155.80 | -3.83% | 1,413 |
| Jan 20, 2025 | 162.00 | 150.00 | 150.00 | 162.00 | 162.00 | - | 2 |
| Jan 13, 2025 | 158.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | 2,380 |
| Jan 12, 2025 | 161.00 | 158.00 | 154.90 | 158.00 | 158.00 | -1.86% | 2,025 |
| Jan 9, 2025 | 163.00 | 162.00 | 161.00 | 161.00 | 161.00 | -1.23% | 8,005 |
| Jan 8, 2025 | 162.70 | 163.00 | 163.00 | 163.00 | 163.00 | 0.18% | 2,186 |
| Jan 7, 2025 | 156.70 | 162.70 | 162.70 | 162.70 | 162.70 | 3.83% | 1,404 |