Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 244.00
+5.60 (2.35%)
At close: May 20, 2026
TLV:AMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 238.40 | 244.70 | 244.70 | 244.00 | 244.00 | 2.35% | 821 |
| May 19, 2026 | 231.90 | 239.00 | 236.00 | 238.40 | 238.40 | 2.80% | 9,679 |
| May 18, 2026 | 227.50 | 236.00 | 227.50 | 231.90 | 231.90 | 1.93% | 7,600 |
| May 15, 2026 | 231.00 | 224.90 | 224.90 | 227.50 | 227.50 | -1.52% | 540 |
| May 13, 2026 | 231.00 | 231.00 | 206.40 | 231.00 | 231.00 | 0.96% | 2,166 |
| May 11, 2026 | 229.80 | 229.80 | 227.90 | 228.80 | 228.80 | 2.19% | 2,419 |
| May 7, 2026 | 224.40 | 230.40 | 218.40 | 223.90 | 223.90 | 2.42% | 3,440 |
| May 6, 2026 | 226.50 | 226.50 | 215.30 | 218.60 | 218.60 | -1.18% | 2,740 |
| May 5, 2026 | 215.80 | 221.50 | 216.20 | 221.20 | 221.20 | 2.50% | 2,496 |
| May 4, 2026 | 221.40 | 239.00 | 215.50 | 215.80 | 215.80 | -2.53% | 3,010 |
| May 1, 2026 | 216.20 | 237.00 | 237.00 | 221.40 | 221.40 | 2.41% | 234 |
| Apr 30, 2026 | 203.40 | 223.00 | 208.80 | 216.20 | 216.20 | 6.29% | 2,700 |
| Apr 29, 2026 | 197.10 | 213.00 | 202.10 | 203.40 | 203.40 | 3.20% | 2,496 |
| Apr 28, 2026 | 193.30 | 212.00 | 195.50 | 197.10 | 197.10 | 1.97% | 3,513 |
| Apr 27, 2026 | 188.30 | 193.30 | 193.30 | 193.30 | 193.30 | 2.66% | 1,700 |
| Apr 24, 2026 | 193.30 | 188.40 | 188.20 | 188.30 | 188.30 | -2.59% | 4,456 |
| Apr 23, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - | 636 |
| Apr 16, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - | 1,700 |
| Apr 15, 2026 | 192.90 | 193.30 | 193.30 | 193.30 | 193.30 | 0.21% | 878 |
| Apr 13, 2026 | 196.10 | 193.90 | 185.70 | 192.90 | 192.90 | -1.63% | 500 |
| Apr 10, 2026 | 201.40 | 196.10 | 196.10 | 196.10 | 196.10 | -2.63% | 1,060 |
| Apr 9, 2026 | 201.50 | 212.30 | 196.50 | 201.40 | 201.40 | -0.05% | 6,151 |
| Mar 30, 2026 | 200.30 | 206.30 | 200.00 | 201.50 | 201.50 | 0.60% | 3,760 |
| Mar 24, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - | 2,170 |
| Mar 23, 2026 | 205.30 | 202.00 | 200.00 | 200.30 | 200.30 | -2.44% | 34,810 |
| Mar 17, 2026 | 219.80 | 214.00 | 197.80 | 205.30 | 205.30 | -6.60% | 6,174 |
| 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 |