Almeda Ventures Limited Partnership (TLV:AMDA)
Israel · Delayed Price · Currency is ILS · Price in ILA 169.00
+4.30 (2.61%)
Nov 11, 2026, 4:37 PM IST
TLV:AMDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 164.70 | 169.00 | 163.90 | 169.00 | 169.00 | 2.61% | 12,169 |
| Nov 10, 2026 | 166.30 | 168.00 | 161.90 | 164.70 | 164.70 | -0.96% | 18,984 |
| Nov 9, 2026 | 166.30 | 166.30 | 166.20 | 166.30 | 166.30 | - | 6,600 |
| Nov 6, 2026 | 167.00 | 169.00 | 166.20 | 166.30 | 166.30 | 2.22% | 20,929 |
| Nov 5, 2026 | 296.10 | 299.90 | 285.00 | 291.70 | 162.68 | -0.98% | 131,403 |
| Nov 4, 2026 | 287.80 | 319.50 | 287.80 | 294.60 | 164.30 | 5.10% | 95,558 |
| Nov 3, 2026 | 271.80 | 295.40 | 271.80 | 280.30 | 156.32 | 3.66% | 333,669 |
| Nov 2, 2026 | 275.00 | 275.00 | 257.00 | 270.40 | 150.80 | 0.82% | 564,137 |
| Oct 30, 2026 | 270.00 | 270.00 | 263.00 | 268.20 | 149.58 | 1.17% | 32,664 |
| Oct 29, 2026 | 275.00 | 275.00 | 248.10 | 265.10 | 147.85 | 6.85% | 5,677 |
| Oct 28, 2026 | 247.70 | 254.40 | 247.70 | 248.10 | 138.37 | 0.16% | 2,206 |
| Oct 26, 2026 | 244.00 | 255.00 | 244.00 | 247.70 | 138.14 | 1.52% | 9,539 |
| Oct 14, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 136.08 | - | 122 |
| Oct 13, 2026 | 242.70 | 248.10 | 242.70 | 244.00 | 136.08 | -2.13% | 1,742 |
| Sep 30, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 139.04 | - | 100 |
| Sep 23, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 139.04 | - | 1,080 |
| Sep 22, 2026 | 255.20 | 253.90 | 244.70 | 249.30 | 139.04 | -2.31% | 5,473 |
| Sep 16, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 142.33 | - | 1,000 |
| Sep 15, 2026 | 256.10 | 256.10 | 255.00 | 255.20 | 142.33 | -0.35% | 1,171 |
| Sep 9, 2026 | 248.60 | 256.10 | 256.10 | 256.10 | 142.83 | 3.02% | 1,305 |
| Sep 7, 2026 | 248.40 | 261.50 | 241.00 | 248.60 | 138.64 | -5.87% | 2,540 |
| Sep 4, 2026 | 271.70 | 265.50 | 252.80 | 264.10 | 147.29 | -2.80% | 2,361 |
| Sep 3, 2026 | 275.60 | 275.60 | 275.60 | 271.70 | 151.53 | 1.19% | 326 |
| Sep 2, 2026 | 273.00 | 273.00 | 273.00 | 268.50 | 149.74 | 0.71% | 221 |
| Sep 1, 2026 | 267.30 | 267.30 | 266.20 | 266.60 | 148.68 | -2.91% | 3,270 |
| Aug 31, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 153.15 | 8.41% | 2,298 |
| Aug 28, 2026 | 245.20 | 269.00 | 245.20 | 253.30 | 141.27 | 3.30% | 6,281 |
| Aug 27, 2026 | 245.60 | 245.60 | 245.00 | 245.20 | 136.75 | -0.16% | 10,394 |
| Aug 26, 2026 | 229.60 | 252.60 | 235.70 | 245.60 | 136.97 | 6.98% | 12,234 |
| Aug 25, 2026 | 255.20 | 260.00 | 259.90 | 260.00 | 128.04 | 1.88% | 6,717 |
| Aug 24, 2026 | 240.80 | 260.00 | 240.80 | 255.20 | 125.67 | 8.78% | 31,803 |
| Aug 21, 2026 | 239.80 | 251.90 | 233.50 | 234.60 | 115.53 | -2.17% | 7,400 |
| Aug 20, 2026 | 233.00 | 254.00 | 233.00 | 239.80 | 118.09 | 2.87% | 9,447 |
| Aug 19, 2026 | 250.00 | 255.00 | 231.00 | 233.10 | 114.79 | 3.60% | 179,214 |
| Aug 18, 2026 | 226.30 | 225.00 | 225.00 | 225.00 | 110.80 | -0.57% | 1,500 |
| Aug 17, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 111.44 | - | 1,500 |
| Aug 14, 2026 | 219.30 | 235.90 | 213.50 | 226.30 | 111.44 | 3.19% | 3,142 |
| Aug 12, 2026 | 220.40 | 219.30 | 219.30 | 219.30 | 108.00 | -0.50% | 2,974 |
| Aug 11, 2026 | 215.40 | 225.30 | 213.60 | 220.40 | 108.54 | 2.32% | 12,662 |
| Aug 10, 2026 | 213.40 | 219.80 | 213.40 | 215.40 | 106.07 | 0.94% | 2,200 |
| Aug 7, 2026 | 228.50 | 228.40 | 205.70 | 213.40 | 105.09 | -6.61% | 2,031 |
| Aug 6, 2026 | 244.20 | 228.50 | 228.50 | 228.50 | 112.53 | -6.43% | 1,300 |
| Aug 4, 2026 | 250.90 | 244.20 | 244.20 | 244.20 | 120.26 | -2.67% | 1,300 |
| Jul 20, 2026 | 252.70 | 252.70 | 245.60 | 250.90 | 123.56 | -0.71% | 214 |
| Jul 15, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 124.44 | - | 1,320 |
| Jun 25, 2026 | 259.60 | 252.70 | 252.70 | 252.70 | 124.44 | -2.66% | 1,658 |
| Jun 16, 2026 | 259.60 | 242.60 | 242.60 | 259.60 | 127.84 | - | 1 |
| Jun 15, 2026 | 259.00 | 260.00 | 259.00 | 259.60 | 127.84 | -0.15% | 12,199 |
| Jun 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 128.04 | - | 741 |
| Jun 9, 2026 | 267.20 | 260.10 | 260.00 | 260.00 | 128.04 | -2.69% | 2,090 |