Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 96.00
-3.00 (-3.03%)
Mar 9, 2026, 5:24 PM IDT
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.00 | 99.00 | 95.20 | 96.50 | - | -2.53% | 155,593 |
| Mar 6, 2026 | 100.90 | 100.90 | 98.00 | 99.00 | 99.00 | -0.30% | 483,718 |
| Mar 5, 2026 | 101.00 | 101.50 | 98.70 | 99.30 | 99.30 | -0.20% | 1,271,920 |
| Mar 4, 2026 | 99.90 | 101.00 | 98.20 | 99.50 | 99.50 | -0.40% | 581,423 |
| Mar 2, 2026 | 98.60 | 101.30 | 95.70 | 99.90 | 99.90 | 5.71% | 1,180,981 |
| Feb 27, 2026 | 97.70 | 97.70 | 93.90 | 94.50 | 94.50 | -0.21% | 161,801 |
| Feb 26, 2026 | 93.90 | 95.30 | 92.70 | 94.70 | 94.70 | 0.85% | 478,223 |
| Feb 25, 2026 | 93.90 | 94.50 | 93.00 | 93.90 | 93.90 | - | 215,044 |
| Feb 24, 2026 | 95.30 | 95.80 | 93.30 | 93.90 | 93.90 | -1.47% | 250,229 |
| Feb 23, 2026 | 96.70 | 98.00 | 95.00 | 95.30 | 95.30 | -1.45% | 418,560 |
| Feb 20, 2026 | 95.80 | 98.00 | 94.90 | 96.70 | 96.70 | 0.94% | 179,716 |
| Feb 19, 2026 | 97.40 | 98.80 | 95.50 | 95.80 | 95.80 | -1.64% | 351,703 |
| Feb 18, 2026 | 95.80 | 98.30 | 95.80 | 97.40 | 97.40 | 1.67% | 417,174 |
| Feb 17, 2026 | 96.20 | 97.60 | 95.20 | 95.80 | 95.80 | -0.42% | 406,110 |
| Feb 16, 2026 | 97.30 | 99.60 | 95.80 | 96.20 | 96.20 | 1.37% | 929,336 |
| Feb 13, 2026 | 95.20 | 95.40 | 92.60 | 94.90 | 94.90 | 1.06% | 228,011 |
| Feb 12, 2026 | 95.40 | 95.60 | 92.80 | 93.90 | 93.90 | -1.57% | 427,935 |
| Feb 11, 2026 | 96.40 | 97.00 | 95.00 | 95.40 | 95.40 | -0.42% | 252,148 |
| Feb 10, 2026 | 98.40 | 98.40 | 95.60 | 95.80 | 95.80 | 0.84% | 170,723 |
| Feb 9, 2026 | 95.20 | 96.30 | 94.40 | 95.00 | 95.00 | -0.21% | 219,250 |
| Feb 6, 2026 | 95.80 | 97.90 | 94.10 | 95.20 | 95.20 | -0.63% | 186,801 |
| Feb 5, 2026 | 96.30 | 98.30 | 94.40 | 95.80 | 95.80 | -0.52% | 1,301,281 |
| Feb 4, 2026 | 98.00 | 98.00 | 95.70 | 96.30 | 96.30 | -0.10% | 222,490 |
| Feb 3, 2026 | 97.20 | 100.50 | 96.10 | 96.40 | 96.40 | 0.21% | 860,738 |
| Feb 2, 2026 | 94.60 | 97.40 | 92.30 | 96.20 | 96.20 | 4.23% | 955,090 |
| Jan 30, 2026 | 93.40 | 93.90 | 91.10 | 92.30 | 92.30 | -1.18% | 157,565 |
| Jan 29, 2026 | 93.00 | 95.10 | 93.00 | 93.40 | 93.40 | 0.43% | 150,082 |
| Jan 28, 2026 | 93.90 | 96.50 | 92.60 | 93.00 | 93.00 | -0.96% | 318,122 |
| Jan 27, 2026 | 94.70 | 99.30 | 92.00 | 93.90 | 93.90 | -2.80% | 817,649 |
| Jan 26, 2026 | 96.40 | 98.40 | 95.20 | 96.60 | 96.60 | 0.21% | 364,440 |
| Jan 23, 2026 | 98.70 | 98.70 | 95.50 | 96.40 | 96.40 | -1.03% | 290,921 |
| Jan 22, 2026 | 97.40 | 99.50 | 96.50 | 97.40 | 97.40 | 0.62% | 3,572,634 |
| Jan 21, 2026 | 97.50 | 97.50 | 96.50 | 96.80 | 96.80 | 0.31% | 155,950 |
| Jan 20, 2026 | 97.50 | 97.50 | 95.20 | 96.50 | 96.50 | -1.53% | 252,852 |
| Jan 19, 2026 | 100.80 | 100.80 | 96.70 | 98.00 | 98.00 | -3.73% | 646,839 |
| Jan 16, 2026 | 99.50 | 101.80 | 99.50 | 101.80 | 101.80 | 2.83% | 486,247 |
| Jan 15, 2026 | 98.40 | 100.00 | 98.00 | 99.00 | 99.00 | 0.61% | 341,226 |
| Jan 14, 2026 | 100.70 | 100.70 | 97.80 | 98.40 | 98.40 | -2.19% | 539,440 |
| Jan 13, 2026 | 103.40 | 105.00 | 97.50 | 100.60 | 100.60 | -1.47% | 1,539,393 |
| Jan 12, 2026 | 97.00 | 103.00 | 96.90 | 102.10 | 102.10 | 5.37% | 2,378,016 |
| Jan 9, 2026 | 95.80 | 97.20 | 95.80 | 96.90 | 96.90 | 1.15% | 348,908 |
| Jan 8, 2026 | 94.10 | 95.80 | 93.60 | 95.80 | 95.80 | 1.81% | 3,698,641 |
| Jan 7, 2026 | 94.50 | 94.90 | 92.90 | 94.10 | 94.10 | 0.11% | 735,329 |
| Jan 6, 2026 | 91.50 | 94.00 | 91.30 | 94.00 | 94.00 | 4.44% | 1,143,886 |
| Jan 5, 2026 | 87.50 | 92.00 | 87.40 | 90.00 | 90.00 | 3.93% | 1,780,673 |
| Jan 1, 2026 | 85.00 | 86.70 | 84.90 | 86.60 | 86.60 | 1.88% | 665,194 |
| Dec 31, 2025 | 86.30 | 86.50 | 84.20 | 85.00 | 85.00 | -0.35% | 1,336,034 |
| Dec 30, 2025 | 82.30 | 86.90 | 82.20 | 85.30 | 85.30 | 3.65% | 567,638 |
| Dec 29, 2025 | 81.20 | 83.90 | 81.20 | 82.30 | 82.30 | 1.35% | 213,149 |
| Dec 28, 2025 | 82.70 | 82.70 | 81.10 | 81.20 | 81.20 | -1.81% | 403,501 |
| Dec 25, 2025 | 83.20 | 83.00 | 82.40 | 82.70 | 82.70 | -0.60% | 643,635 |
| Dec 24, 2025 | 84.60 | 84.10 | 82.40 | 83.20 | 83.20 | -1.65% | 575,266 |
| Dec 23, 2025 | 84.50 | 85.40 | 83.60 | 84.60 | 84.60 | 0.12% | 216,170 |
| Dec 22, 2025 | 85.50 | 86.30 | 84.00 | 84.50 | 84.50 | -1.17% | 241,504 |
| Dec 21, 2025 | 85.80 | 87.00 | 84.90 | 85.50 | 85.50 | -0.35% | 126,515 |
| Dec 18, 2025 | 88.40 | 88.40 | 83.20 | 85.80 | 85.80 | 0.23% | 228,113 |
| Dec 17, 2025 | 86.20 | 87.90 | 84.30 | 85.60 | 85.60 | -0.70% | 409,818 |
| Dec 16, 2025 | 87.50 | 87.50 | 84.90 | 86.20 | 86.20 | 0.82% | 134,423 |
| Dec 15, 2025 | 89.00 | 89.00 | 85.00 | 85.50 | 85.50 | -1.27% | 248,612 |
| Dec 14, 2025 | 89.30 | 89.30 | 85.00 | 86.60 | 86.60 | 0.23% | 962,437 |
| Dec 11, 2025 | 85.90 | 87.00 | 85.00 | 86.40 | 86.40 | 0.58% | 329,403 |
| Dec 10, 2025 | 86.00 | 86.60 | 85.60 | 85.90 | 85.90 | -0.12% | 49,104 |
| Dec 9, 2025 | 86.40 | 86.70 | 85.50 | 86.00 | 86.00 | -0.46% | 183,970 |
| Dec 8, 2025 | 86.90 | 86.90 | 85.50 | 86.40 | 86.40 | -0.58% | 372,379 |
| Dec 7, 2025 | 85.20 | 87.00 | 85.20 | 86.90 | 86.90 | 0.58% | 274,931 |
| Dec 4, 2025 | 89.80 | 89.80 | 85.30 | 86.40 | 86.40 | -1.59% | 789,427 |
| Dec 3, 2025 | 90.00 | 90.00 | 87.30 | 87.80 | 87.80 | -2.23% | 635,213 |
| Dec 2, 2025 | 89.30 | 93.00 | 88.10 | 89.80 | 89.80 | 2.51% | 1,452,669 |
| Dec 1, 2025 | 95.00 | 98.80 | 86.80 | 87.60 | 87.60 | 11.88% | 7,673,492 |
| Nov 30, 2025 | 80.60 | 81.00 | 77.60 | 78.30 | 78.30 | 0.13% | 1,555,892 |
| Nov 27, 2025 | 76.70 | 79.20 | 74.70 | 78.20 | 78.20 | 1.96% | 708,417 |
| Nov 26, 2025 | 78.00 | 82.00 | 75.00 | 76.70 | 76.70 | 1.19% | 916,621 |
| Nov 25, 2025 | 75.00 | 76.00 | 74.70 | 75.80 | 75.80 | 1.07% | 124,405 |
| Nov 24, 2025 | 75.20 | 76.00 | 74.20 | 75.00 | 75.00 | -0.27% | 123,370 |
| Nov 23, 2025 | 74.60 | 75.90 | 74.50 | 75.20 | 75.20 | 1.48% | 173,409 |
| Nov 20, 2025 | 71.20 | 74.60 | 71.20 | 74.10 | 74.10 | 4.07% | 410,523 |
| Nov 19, 2025 | 70.70 | 72.40 | 70.60 | 71.20 | 71.20 | 0.71% | 86,752 |
| Nov 18, 2025 | 72.30 | 72.80 | 70.00 | 70.70 | 70.70 | -2.21% | 231,584 |
| Nov 17, 2025 | 73.50 | 76.00 | 70.10 | 72.30 | 72.30 | -1.63% | 1,102,965 |
| Nov 16, 2025 | 74.00 | 77.00 | 72.60 | 73.50 | 73.50 | -4.67% | 681,841 |
| Nov 13, 2025 | 77.40 | 78.20 | 76.30 | 77.10 | 77.10 | -0.39% | 110,516 |
| Nov 12, 2025 | 77.80 | 78.00 | 76.00 | 77.40 | 77.40 | -0.51% | 185,127 |
| Nov 11, 2025 | 77.10 | 78.00 | 77.00 | 77.80 | 77.80 | 0.91% | 56,337 |
| Nov 10, 2025 | 77.80 | 78.00 | 76.20 | 77.10 | 77.10 | -0.90% | 160,663 |
| Nov 9, 2025 | 77.50 | 78.60 | 76.10 | 77.80 | 77.80 | 0.39% | 23,168 |
| Nov 6, 2025 | 77.30 | 78.70 | 75.50 | 77.50 | 77.50 | 0.26% | 942,451 |
| Nov 5, 2025 | 77.00 | 78.00 | 74.00 | 77.30 | 77.30 | 0.39% | 860,665 |
| Nov 4, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.41% | 1,530,111 |
| Nov 3, 2025 | 79.60 | 80.90 | 76.90 | 78.90 | 78.90 | -0.88% | 1,363,298 |
| Nov 2, 2025 | 81.80 | 81.80 | 79.00 | 79.60 | 79.60 | -0.62% | 134,771 |
| Oct 30, 2025 | 80.50 | 84.00 | 79.60 | 80.10 | 80.10 | -0.50% | 135,006 |
| Oct 29, 2025 | 80.40 | 80.80 | 79.40 | 80.50 | 80.50 | 0.12% | 417,544 |
| Oct 28, 2025 | 84.90 | 84.90 | 79.10 | 80.40 | 80.40 | -3.83% | 346,397 |
| Oct 27, 2025 | 85.50 | 86.30 | 82.00 | 83.60 | 83.60 | -2.22% | 883,909 |
| Oct 26, 2025 | 86.00 | 88.00 | 84.30 | 85.50 | 85.50 | -0.58% | 130,181 |
| Oct 23, 2025 | 86.30 | 87.00 | 84.00 | 86.00 | 86.00 | -0.35% | 106,348 |
| Oct 22, 2025 | 87.90 | 87.90 | 84.30 | 86.30 | 86.30 | 0.70% | 231,407 |
| Oct 21, 2025 | 88.50 | 88.50 | 84.20 | 85.70 | 85.70 | -1.27% | 370,404 |
| Oct 20, 2025 | 88.00 | 90.00 | 85.20 | 86.80 | 86.80 | 0.70% | 1,694,164 |
| Oct 19, 2025 | 84.50 | 86.90 | 81.50 | 86.20 | 86.20 | 2.01% | 1,046,956 |