Aluma Infrastructure Fund (2020) Ltd (TLV:ALUMA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 86.40
-1.40 (-1.59%)
At close: Dec 4, 2025
TLV:ALUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 80.00 | 85.90 | 78.70 | 84.50 | 84.50 | 5.76% | 1,507,273 |
| Oct 15, 2025 | 79.20 | 80.00 | 77.70 | 79.90 | 79.90 | 0.88% | 292,956 |
| Oct 12, 2025 | 78.60 | 80.00 | 77.00 | 79.20 | 79.20 | -0.38% | 516,950 |
| Oct 9, 2025 | 79.00 | 80.70 | 78.60 | 79.50 | 79.50 | 2.19% | 592,649 |
| Oct 8, 2025 | 77.50 | 78.00 | 76.90 | 77.80 | 77.80 | 1.04% | 461,472 |
| Oct 5, 2025 | 75.40 | 79.50 | 75.30 | 77.00 | 77.00 | 2.39% | 279,417 |
| Sep 30, 2025 | 77.80 | 77.80 | 74.80 | 75.20 | 75.20 | -1.70% | 263,982 |
| Sep 29, 2025 | 77.30 | 78.00 | 75.80 | 76.50 | 76.50 | -1.03% | 158,154 |
| Sep 28, 2025 | 79.30 | 79.30 | 76.00 | 77.30 | 77.30 | 2.38% | 249,392 |
| Sep 25, 2025 | 78.40 | 78.40 | 75.30 | 75.50 | 75.50 | -3.70% | 636,018 |
| Sep 21, 2025 | 79.00 | 79.40 | 75.60 | 78.40 | 78.40 | -1.01% | 370,023 |
| Sep 18, 2025 | 75.20 | 79.50 | 75.20 | 79.20 | 79.20 | 1.28% | 107,670 |
| Sep 17, 2025 | 75.80 | 80.50 | 75.80 | 78.20 | 78.20 | 5.68% | 1,589,620 |
| Sep 16, 2025 | 72.40 | 75.50 | 70.10 | 74.00 | 74.00 | 2.21% | 874,434 |
| Sep 15, 2025 | 72.00 | 76.90 | 70.00 | 72.40 | 72.40 | -11.92% | 3,933,159 |
| Sep 14, 2025 | 81.50 | 87.90 | 80.20 | 82.20 | 82.20 | 0.86% | 923,159 |
| Sep 11, 2025 | 82.90 | 83.00 | 80.60 | 81.50 | 81.50 | -1.69% | 833,751 |
| Sep 10, 2025 | 84.50 | 84.50 | 82.00 | 82.90 | 82.90 | -1.89% | 568,355 |
| Sep 9, 2025 | 86.10 | 86.10 | 83.20 | 84.50 | 84.50 | -1.86% | 184,441 |
| Sep 8, 2025 | 86.70 | 86.70 | 83.70 | 86.10 | 86.10 | -0.69% | 171,106 |
| Sep 7, 2025 | 89.00 | 89.00 | 86.70 | 86.70 | 86.70 | - | 88,294 |
| Sep 4, 2025 | 87.50 | 87.50 | 85.60 | 86.70 | 86.70 | -0.91% | 136,645 |
| Sep 3, 2025 | 87.80 | 89.30 | 84.90 | 87.50 | 87.50 | -0.34% | 419,638 |
| Sep 2, 2025 | 87.40 | 91.50 | 87.00 | 87.80 | 87.80 | 1.62% | 554,921 |
| Sep 1, 2025 | 84.90 | 87.00 | 82.50 | 86.40 | 86.40 | 1.77% | 469,970 |
| Aug 31, 2025 | 87.90 | 87.90 | 84.10 | 84.90 | 84.90 | -3.41% | 649,393 |
| Aug 28, 2025 | 89.40 | 89.40 | 85.00 | 87.90 | 87.90 | -1.68% | 755,858 |
| Aug 27, 2025 | 91.60 | 91.60 | 89.00 | 89.40 | 89.40 | -2.40% | 283,738 |
| Aug 26, 2025 | 94.60 | 94.90 | 90.10 | 91.60 | 91.60 | -2.03% | 1,132,033 |
| Aug 25, 2025 | 95.50 | 95.50 | 92.90 | 93.50 | 93.50 | -1.16% | 446,047 |
| Aug 24, 2025 | 96.50 | 96.50 | 94.00 | 94.60 | 94.60 | -0.32% | 118,695 |
| Aug 21, 2025 | 97.00 | 97.00 | 94.60 | 94.90 | 94.90 | -1.86% | 440,542 |
| Aug 20, 2025 | 95.20 | 97.10 | 93.00 | 96.70 | 96.70 | 1.58% | 914,075 |
| Aug 19, 2025 | 94.50 | 95.50 | 90.80 | 95.20 | 95.20 | 2.59% | 925,278 |
| Aug 18, 2025 | 92.70 | 97.80 | 90.00 | 92.80 | 92.80 | 1.20% | 1,587,213 |
| Aug 17, 2025 | 92.90 | 93.50 | 90.60 | 91.70 | 91.70 | -1.29% | 753,035 |
| Aug 14, 2025 | 92.90 | 93.00 | 92.00 | 92.90 | 92.90 | - | 83,023 |
| Aug 13, 2025 | 91.20 | 93.00 | 90.80 | 92.90 | 92.90 | 1.86% | 213,759 |
| Aug 12, 2025 | 92.20 | 93.00 | 89.50 | 91.20 | 91.20 | -1.08% | 203,897 |
| Aug 11, 2025 | 90.70 | 93.50 | 90.00 | 92.20 | 92.20 | 1.65% | 221,718 |
| Aug 10, 2025 | 90.80 | 90.80 | 89.10 | 90.70 | 90.70 | 1.80% | 125,351 |
| Aug 7, 2025 | 90.00 | 90.50 | 87.20 | 89.10 | 89.10 | -0.56% | 111,085 |
| Aug 6, 2025 | 90.80 | 91.00 | 84.30 | 89.60 | 89.60 | 1.36% | 1,047,347 |
| Aug 5, 2025 | 90.90 | 91.00 | 84.30 | 88.40 | 88.40 | -0.11% | 719,935 |
| Aug 4, 2025 | 88.00 | 92.00 | 87.20 | 88.50 | 88.50 | 0.57% | 750,033 |
| Jul 31, 2025 | 90.00 | 90.00 | 87.80 | 88.00 | 88.00 | -2.22% | 350,037 |
| Jul 30, 2025 | 89.80 | 92.50 | 88.30 | 90.00 | 90.00 | -0.88% | 260,892 |
| Jul 29, 2025 | 90.50 | 93.00 | 86.70 | 90.80 | 90.80 | - | 345,544 |
| Jul 28, 2025 | 92.50 | 92.50 | 89.70 | 90.80 | 90.80 | -2.26% | 624,638 |
| Jul 27, 2025 | 94.80 | 94.80 | 91.50 | 92.90 | 92.90 | -2.00% | 465,050 |
| Jul 24, 2025 | 96.20 | 96.90 | 94.00 | 94.80 | 94.80 | -1.25% | 344,454 |
| Jul 23, 2025 | 97.90 | 97.90 | 94.60 | 96.00 | 96.00 | -0.93% | 458,298 |
| Jul 22, 2025 | 97.10 | 98.80 | 96.00 | 96.90 | 96.90 | 0.52% | 2,083,965 |
| Jul 21, 2025 | 94.50 | 98.00 | 92.90 | 96.40 | 96.40 | 2.34% | 1,114,819 |
| Jul 20, 2025 | 95.60 | 95.70 | 93.00 | 94.20 | 94.20 | -0.21% | 1,174,836 |
| Jul 17, 2025 | 95.10 | 96.80 | 93.70 | 94.40 | 94.40 | 0.32% | 1,069,173 |
| Jul 16, 2025 | 96.50 | 98.30 | 93.00 | 94.10 | 94.10 | -1.67% | 2,534,642 |
| Jul 15, 2025 | 102.00 | 105.30 | 94.50 | 95.70 | 95.70 | -6.18% | 4,592,589 |
| Jul 14, 2025 | 78.80 | 106.00 | 76.10 | 102.00 | 102.00 | 29.44% | 1,623,478 |
| Jul 13, 2025 | 79.70 | 79.70 | 74.80 | 78.80 | 78.80 | 0.25% | 222,767 |
| Jul 10, 2025 | 79.70 | 79.70 | 77.70 | 78.60 | 78.60 | -1.26% | 223,458 |
| Jul 9, 2025 | 77.00 | 80.00 | 76.60 | 79.60 | 79.60 | 3.78% | 1,027,331 |
| Jul 8, 2025 | 74.60 | 76.90 | 74.60 | 76.70 | 76.70 | 3.51% | 626,171 |
| Jul 7, 2025 | 74.80 | 74.80 | 73.20 | 74.10 | 74.10 | -0.94% | 131,407 |
| Jul 6, 2025 | 74.40 | 75.70 | 74.50 | 74.80 | 74.80 | 0.54% | 108,335 |