Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 219.80
+0.60 (0.27%)
At close: Mar 12, 2026
TLV:AMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 219.20 | 220.70 | 220.70 | 219.80 | 219.80 | 0.27% | 364 |
| Mar 9, 2026 | 225.20 | 219.20 | 219.20 | 219.20 | 219.20 | -2.66% | 1,500 |
| Mar 5, 2026 | 221.30 | 234.50 | 227.20 | 225.20 | 225.20 | 1.76% | 558 |
| Mar 4, 2026 | 215.10 | 225.50 | 220.00 | 221.30 | 221.30 | 2.88% | 1,010 |
| Mar 2, 2026 | 211.00 | 216.00 | 211.00 | 215.10 | 215.10 | 1.94% | 15,029 |
| Feb 27, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 2,000 |
| Feb 26, 2026 | 206.20 | 211.70 | 210.60 | 211.00 | 211.00 | 2.33% | 2,600 |
| Feb 25, 2026 | 217.30 | 206.20 | 206.20 | 206.20 | 206.20 | -5.11% | 1,147 |
| Feb 24, 2026 | 223.20 | 217.30 | 217.30 | 217.30 | 217.30 | -2.64% | 1,802 |
| Feb 23, 2026 | 229.30 | 223.20 | 223.20 | 223.20 | 223.20 | -2.66% | 1,400 |
| Feb 19, 2026 | 229.10 | 239.00 | 227.90 | 229.30 | 229.30 | 2.73% | 2,970 |
| Feb 18, 2026 | 222.20 | 228.10 | 220.00 | 223.20 | 223.20 | 0.45% | 2,180 |
| Feb 17, 2026 | 208.90 | 241.00 | 212.00 | 222.20 | 222.20 | 6.37% | 10,870 |
| Feb 16, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - | 1,600 |
| Feb 13, 2026 | 202.10 | 222.30 | 202.10 | 208.90 | 208.90 | 3.36% | 2,968 |
| Feb 12, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - | 412 |
| Feb 11, 2026 | 207.00 | 202.60 | 201.50 | 202.10 | 202.10 | -2.37% | 5,600 |
| Feb 10, 2026 | 205.00 | 208.70 | 205.00 | 207.00 | 207.00 | 0.98% | 4,784 |
| Feb 4, 2026 | 211.20 | 213.30 | 199.00 | 205.00 | 205.00 | -2.94% | 4,438 |
| Feb 3, 2026 | 221.60 | 217.10 | 209.80 | 211.20 | 211.20 | -4.69% | 1,230 |
| 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 |