Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 268.50
+1.90 (0.71%)
At close: Sep 2, 2026
TLV:AMDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 273.00 | 273.00 | 273.00 | 268.50 | 268.50 | 0.71% | 221 |
| Sep 1, 2026 | 267.30 | 267.30 | 266.20 | 266.60 | 266.60 | -2.91% | 3,270 |
| Aug 31, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 8.41% | 2,298 |
| Aug 28, 2026 | 245.20 | 269.00 | 245.20 | 253.30 | 253.30 | 3.30% | 6,281 |
| Aug 27, 2026 | 245.60 | 245.60 | 245.00 | 245.20 | 245.20 | -0.16% | 10,394 |
| Aug 26, 2026 | 229.60 | 252.60 | 235.70 | 245.60 | 245.60 | 6.98% | 12,234 |
| Aug 25, 2026 | 255.20 | 260.00 | 259.90 | 260.00 | 229.58 | 1.88% | 6,717 |
| Aug 24, 2026 | 240.80 | 260.00 | 240.80 | 255.20 | 225.34 | 8.78% | 31,803 |
| Aug 21, 2026 | 239.80 | 251.90 | 233.50 | 234.60 | 207.15 | -2.17% | 7,400 |
| Aug 20, 2026 | 233.00 | 254.00 | 233.00 | 239.80 | 211.74 | 2.87% | 9,447 |
| Aug 19, 2026 | 250.00 | 255.00 | 231.00 | 233.10 | 205.83 | 3.60% | 179,214 |
| Aug 18, 2026 | 226.30 | 225.00 | 225.00 | 225.00 | 198.68 | -0.57% | 1,500 |
| Aug 17, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 199.82 | - | 1,500 |
| Aug 14, 2026 | 219.30 | 235.90 | 213.50 | 226.30 | 199.82 | 3.19% | 3,142 |
| Aug 12, 2026 | 220.40 | 219.30 | 219.30 | 219.30 | 193.64 | -0.50% | 2,974 |
| Aug 11, 2026 | 215.40 | 225.30 | 213.60 | 220.40 | 194.61 | 2.32% | 12,662 |
| Aug 10, 2026 | 213.40 | 219.80 | 213.40 | 215.40 | 190.20 | 0.94% | 2,200 |
| Aug 7, 2026 | 228.50 | 228.40 | 205.70 | 213.40 | 188.43 | -6.61% | 2,031 |
| Aug 6, 2026 | 244.20 | 228.50 | 228.50 | 228.50 | 201.77 | -6.43% | 1,300 |
| Aug 4, 2026 | 250.90 | 244.20 | 244.20 | 244.20 | 215.63 | -2.67% | 1,300 |
| Jul 20, 2026 | 252.70 | 252.70 | 245.60 | 250.90 | 221.55 | -0.71% | 214 |
| Jul 15, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 223.14 | - | 1,320 |
| Jun 25, 2026 | 259.60 | 252.70 | 252.70 | 252.70 | 223.14 | -2.66% | 1,658 |
| Jun 16, 2026 | 259.60 | 242.60 | 242.60 | 259.60 | 229.23 | - | 1 |
| Jun 15, 2026 | 259.00 | 260.00 | 259.00 | 259.60 | 229.23 | -0.15% | 12,199 |
| Jun 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 229.58 | - | 741 |
| Jun 9, 2026 | 267.20 | 260.10 | 260.00 | 260.00 | 229.58 | -2.69% | 2,090 |
| Jun 8, 2026 | 272.00 | 264.80 | 264.80 | 267.20 | 235.94 | -1.76% | 551 |
| Jun 5, 2026 | 267.00 | 272.00 | 272.00 | 272.00 | 240.18 | 1.87% | 900 |
| Jun 4, 2026 | 257.80 | 269.90 | 264.60 | 267.00 | 235.76 | 3.57% | 7,274 |
| Jun 3, 2026 | 249.40 | 267.00 | 256.00 | 257.80 | 227.64 | 3.37% | 5,213 |
| Jun 1, 2026 | 242.50 | 250.00 | 248.90 | 249.40 | 220.22 | 2.85% | 1,721 |
| May 29, 2026 | 241.30 | 242.50 | 242.40 | 242.50 | 214.13 | 0.50% | 4,000 |
| May 28, 2026 | 249.00 | 249.00 | 225.50 | 241.30 | 213.07 | -3.09% | 7,258 |
| May 27, 2026 | 293.10 | 287.60 | 278.00 | 278.90 | 219.86 | -4.84% | 14,493 |
| May 26, 2026 | 256.90 | 307.00 | 263.70 | 293.10 | 231.06 | 14.09% | 32,695 |
| May 25, 2026 | 244.00 | 265.90 | 244.00 | 256.90 | 202.52 | 5.29% | 12,065 |
| May 20, 2026 | 238.40 | 244.70 | 244.70 | 244.00 | 192.35 | 2.35% | 821 |
| May 19, 2026 | 231.90 | 239.00 | 236.00 | 238.40 | 187.94 | 2.80% | 9,679 |
| May 18, 2026 | 227.50 | 236.00 | 227.50 | 231.90 | 182.81 | 1.93% | 7,600 |
| May 15, 2026 | 231.00 | 224.90 | 224.90 | 227.50 | 179.34 | -1.52% | 540 |
| May 13, 2026 | 231.00 | 231.00 | 206.40 | 231.00 | 182.10 | 0.96% | 2,166 |
| May 11, 2026 | 229.80 | 229.80 | 227.90 | 228.80 | 180.37 | 2.19% | 2,419 |
| May 7, 2026 | 224.40 | 230.40 | 218.40 | 223.90 | 176.51 | 2.42% | 3,440 |
| May 6, 2026 | 226.50 | 226.50 | 215.30 | 218.60 | 172.33 | -1.18% | 2,740 |
| May 5, 2026 | 215.80 | 221.50 | 216.20 | 221.20 | 174.38 | 2.50% | 2,496 |
| May 4, 2026 | 221.40 | 239.00 | 215.50 | 215.80 | 170.12 | -2.53% | 3,010 |
| May 1, 2026 | 216.20 | 237.00 | 237.00 | 221.40 | 174.54 | 2.41% | 234 |
| Apr 30, 2026 | 203.40 | 223.00 | 208.80 | 216.20 | 170.44 | 6.29% | 2,700 |
| Apr 29, 2026 | 197.10 | 213.00 | 202.10 | 203.40 | 160.35 | 3.20% | 2,496 |