Tel Aviv - Delayed Quote ILA

Aluma Infrastructure Fund (2020) Ltd (ALUMA.TA)

59.50

-2.30

(-3.72%)

At close: June 12 at 5:24:15 PM GMT+3

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	61.80	62.50	56.30	59.80	59.80	496,809
Jun 11, 2025	62.60	62.80	60.50	61.80	61.80	169,050
Jun 10, 2025	62.00	63.00	61.90	62.60	62.60	113,269
Jun 9, 2025	60.60	62.80	60.30	62.00	62.00	250,846
Jun 8, 2025	62.30	63.00	60.50	60.90	60.90	209,835
Jun 5, 2025	65.90	65.90	60.00	62.20	62.20	548,374
Jun 4, 2025	64.80	64.80	63.90	64.30	64.30	83,687
Jun 3, 2025	64.90	64.90	62.50	64.30	64.30	5,588
May 29, 2025	62.90	63.20	60.80	62.70	62.70	67,594
May 28, 2025	61.10	65.00	61.00	61.50	61.50	469,334
May 27, 2025	61.10	61.60	60.60	61.10	61.10	33,640
May 26, 2025	60.50	61.50	59.90	61.10	61.10	51,621
May 25, 2025	59.90	60.90	58.00	59.00	59.00	190,330
May 22, 2025	62.80	62.70	60.00	60.40	60.40	474,136
May 21, 2025	65.40	66.00	61.40	62.80	62.80	486,483
May 20, 2025	65.40	66.00	64.30	64.80	64.80	197,227
May 19, 2025	65.30	65.30	65.30	65.30	65.30	-
May 18, 2025	67.50	67.50	64.40	65.30	65.30	125,296
May 15, 2025	66.70	67.80	64.00	66.10	66.10	255,319
May 14, 2025	67.90	67.90	66.50	66.70	66.70	107,843
May 13, 2025	66.50	67.70	66.00	67.20	67.20	297,845
May 12, 2025	66.00	66.00	62.00	64.20	64.20	396,073
May 11, 2025	65.00	66.80	64.00	65.20	65.20	99,295
May 8, 2025	64.00	67.50	64.00	65.00	65.00	410,851
May 7, 2025	65.90	66.00	63.00	65.10	65.10	314,110
May 6, 2025	63.90	67.20	63.90	65.20	65.20	1,062,938
May 5, 2025	64.00	64.00	60.10	62.20	62.20	690,573
May 4, 2025	60.90	64.00	60.80	61.80	61.80	1,029,214
Apr 29, 2025	53.00	62.90	54.00	60.90	60.90	1,168,129
Apr 28, 2025	53.70	53.50	52.00	53.00	53.00	94,075
Apr 27, 2025	54.30	54.70	53.00	53.70	53.70	302,575
Apr 24, 2025	53.50	54.40	53.00	53.60	53.60	63,434
Apr 23, 2025	54.40	54.40	53.00	53.50	53.50	162,418
Apr 22, 2025	53.60	54.00	51.00	53.60	53.60	92,785
Apr 21, 2025	54.70	54.70	52.70	53.60	53.60	288,070
Apr 20, 2025	54.90	54.90	53.40	53.60	53.60	347,641
Apr 17, 2025	52.60	54.80	51.20	53.90	53.90	564,085
Apr 16, 2025	51.90	53.40	51.20	52.60	52.60	358,688
Apr 15, 2025	50.90	51.00	50.80	50.90	50.90	112,637
Apr 14, 2025	48.80	50.50	48.80	50.30	50.30	120,022
Apr 10, 2025	49.00	49.80	49.00	49.50	49.50	134,565
Apr 9, 2025	49.00	49.00	47.20	48.10	48.10	183,050
Apr 8, 2025	48.60	49.90	46.70	47.90	47.90	1,633,974
Apr 7, 2025	47.00	48.00	45.00	47.40	47.40	284,033
Apr 6, 2025	48.00	49.00	46.00	47.80	47.80	220,609
Apr 3, 2025	50.70	50.50	49.40	50.00	50.00	168,011
Apr 2, 2025	51.80	51.80	50.10	50.70	50.70	74,126
Apr 1, 2025	51.60	53.00	50.00	51.20	51.20	390,256
Mar 31, 2025	53.00	53.40	50.50	51.60	51.60	334,458
Mar 30, 2025	52.10	54.80	51.00	53.00	53.00	134,991
Mar 27, 2025	53.50	53.80	52.50	53.10	53.10	114,848
Mar 26, 2025	54.10	55.90	52.60	53.50	53.50	322,998
Mar 25, 2025	56.00	56.70	52.80	54.10	54.10	2,190,633
Mar 24, 2025	55.00	57.70	52.90	56.00	56.00	7,495,167
Mar 23, 2025	44.00	58.40	43.80	52.60	52.60	4,659,946
Mar 20, 2025	42.10	45.00	42.10	44.00	44.00	60,961
Mar 19, 2025	44.00	43.80	41.50	42.90	42.90	104,797
Mar 18, 2025	44.60	44.60	43.00	44.00	44.00	109,341
Mar 17, 2025	40.50	44.00	39.70	42.40	42.40	965,855
Mar 16, 2025	40.80	40.80	40.40	40.80	40.80	44,582
Mar 13, 2025	40.80	40.80	40.80	40.80	40.80	-
Mar 12, 2025	39.80	40.90	40.40	40.80	40.80	31,220
Mar 11, 2025	39.30	40.00	38.60	39.80	39.80	157,327
Mar 10, 2025	39.00	39.80	39.10	39.30	39.30	269,998
Mar 9, 2025	39.00	39.50	38.60	39.00	39.00	30,356
Mar 6, 2025	37.40	39.00	37.00	38.60	38.60	368,182
Mar 5, 2025	37.80	39.40	35.60	37.00	37.00	1,684,755
Mar 4, 2025	40.40	40.30	37.00	37.80	37.80	1,355,272
Mar 3, 2025	41.10	41.70	39.00	40.40	40.40	290,756
Mar 2, 2025	41.40	41.30	38.80	39.60	39.60	519,562
Feb 27, 2025	41.20	42.00	41.20	41.40	41.40	441,921
Feb 26, 2025	42.90	42.90	41.00	41.20	41.20	444,981
Feb 25, 2025	43.60	44.00	42.00	42.30	42.30	644,619
Feb 24, 2025	44.70	45.40	42.50	43.60	43.60	582,149
Feb 23, 2025	45.30	46.70	44.00	44.70	44.70	935,548
Feb 20, 2025	48.50	48.50	45.00	45.30	45.30	1,196,509
Feb 19, 2025	49.30	49.30	46.70	47.00	47.00	632,860
Feb 18, 2025	49.10	49.90	47.50	47.50	47.50	447,833
Feb 17, 2025	48.40	49.60	47.10	48.90	48.90	399,836
Feb 16, 2025	49.70	50.80	48.00	48.40	48.40	198,959
Feb 13, 2025	50.40	50.00	49.50	49.70	49.70	153,925
Feb 12, 2025	49.10	51.00	48.00	50.40	50.40	270,982
Feb 11, 2025	49.90	49.80	48.70	49.10	49.10	132,420
Feb 10, 2025	50.00	50.60	49.10	49.90	49.90	87,275
Feb 9, 2025	48.80	50.00	49.90	50.00	50.00	72,593
Feb 6, 2025	50.30	50.30	48.50	48.80	48.80	72,590
Feb 5, 2025	50.00	50.50	48.80	49.70	49.70	115,592
Feb 4, 2025	50.10	50.30	49.80	50.00	50.00	110,803
Feb 3, 2025	49.00	50.50	47.50	49.30	49.30	329,465
Feb 2, 2025	46.90	50.00	45.70	49.20	49.20	173,309
Jan 30, 2025	47.20	48.70	46.40	46.90	46.90	205,052
Jan 29, 2025	47.30	48.40	46.30	47.20	47.20	107,314
Jan 28, 2025	47.40	48.30	47.00	47.30	47.30	384,402
Jan 27, 2025	49.80	49.70	46.00	47.40	47.40	745,241
Jan 26, 2025	50.80	50.80	48.70	49.80	49.80	63,583
Jan 23, 2025	50.10	50.90	50.30	50.40	50.40	35,000
Jan 22, 2025	51.00	51.00	48.50	50.10	50.10	399,510
Jan 21, 2025	48.90	49.70	47.10	49.20	49.20	138,662
Jan 20, 2025	50.10	50.40	48.60	48.90	48.90	382,656
Jan 19, 2025	49.90	50.80	49.70	50.10	50.10	424,576
Jan 16, 2025	50.00	50.90	49.00	49.90	49.90	114,915
Jan 15, 2025	50.00	50.80	48.90	50.00	50.00	443,852
Jan 14, 2025	51.00	51.90	49.00	50.00	50.00	4,821,542
Jan 13, 2025	51.70	53.10	48.40	51.00	51.00	2,012,871
Jan 12, 2025	48.20	53.60	47.90	52.40	52.40	3,456,883
Jan 9, 2025	44.30	48.80	44.00	48.20	48.20	1,892,674
Jan 8, 2025	44.00	45.50	42.90	44.30	44.30	931,102
Jan 7, 2025	44.90	45.80	43.10	44.10	44.10	227,479
Jan 6, 2025	43.60	46.90	43.00	44.80	44.80	1,257,693
Jan 5, 2025	44.00	44.00	41.50	43.00	43.00	410,780
Jan 2, 2025	43.00	43.60	41.00	42.60	42.60	368,947
Jan 1, 2025	43.90	43.90	41.50	41.80	41.80	324,105
Dec 31, 2024	42.50	44.20	41.10	42.90	42.90	473,215
Dec 30, 2024	44.30	44.70	41.70	42.50	42.50	1,105,186
Dec 29, 2024	42.20	45.70	41.00	43.50	43.50	2,277,219
Dec 26, 2024	42.40	43.00	41.10	42.20	42.20	306,805
Dec 25, 2024	42.80	44.00	41.60	42.40	42.40	248,625
Dec 24, 2024	41.50	43.40	41.10	42.80	42.80	527,207
Dec 23, 2024	44.00	44.00	41.20	41.50	41.50	837,463
Dec 22, 2024	43.00	45.20	42.90	43.70	43.70	101,190
Dec 19, 2024	44.30	44.10	42.70	43.00	43.00	903,687
Dec 18, 2024	45.80	45.70	43.80	44.30	44.30	281,757
Dec 17, 2024	46.90	47.60	45.50	45.80	45.80	607,330
Dec 16, 2024	44.80	47.70	43.40	46.90	46.90	2,399,478
Dec 15, 2024	44.30	46.80	43.00	43.50	43.50	1,762,371
Dec 12, 2024	47.30	47.30	44.00	45.00	45.00	2,236,465
Dec 11, 2024	50.20	50.20	46.80	46.90	46.90	1,353,202
Dec 10, 2024	50.40	56.00	48.30	49.00	49.00	5,364,877
Dec 9, 2024	45.30	50.00	44.20	50.00	50.00	4,870,402
Dec 8, 2024	45.80	45.90	43.70	44.90	44.90	1,800,657
Dec 5, 2024	44.60	46.00	42.00	45.80	45.80	4,048,242
Dec 4, 2024	37.40	43.90	38.00	43.30	43.30	4,574,690
Dec 3, 2024	38.30	38.30	37.00	37.40	37.40	70,419
Dec 2, 2024	35.90	38.90	35.00	38.30	38.30	671,171
Dec 1, 2024	35.00	36.40	34.10	35.90	35.90	216,874
Nov 28, 2024	35.00	35.50	33.70	35.00	35.00	420,456
Nov 27, 2024	35.10	35.90	33.60	35.00	35.00	872,674
Nov 26, 2024	34.50	35.40	34.00	35.10	35.10	287,394
Nov 25, 2024	35.00	35.20	35.20	35.20	35.20	10,000
Nov 24, 2024	34.00	35.50	33.40	35.00	35.00	130,869
Nov 21, 2024	34.60	34.10	34.00	34.00	34.00	22,225
Nov 20, 2024	34.10	35.00	34.00	34.60	34.60	68,676
Nov 19, 2024	35.00	35.50	33.80	35.10	35.10	106,137
Nov 18, 2024	34.50	35.80	34.50	35.00	35.00	33,095
Nov 17, 2024	35.10	35.40	34.00	34.50	34.50	153,205
Nov 14, 2024	34.90	36.00	33.80	35.10	35.10	421,578
Nov 13, 2024	35.00	34.90	34.90	34.90	34.90	9,544
Nov 12, 2024	35.00	35.00	35.00	35.00	35.00	38,360
Nov 11, 2024	35.00	35.00	35.00	35.00	35.00	56,000
Nov 10, 2024	35.00	35.80	34.50	35.00	35.00	196,655
Nov 7, 2024	35.80	35.10	34.90	35.00	35.00	64,230
Nov 6, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 5, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 4, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 3, 2024	35.10	35.80	35.00	35.80	35.80	146,419
Oct 31, 2024	33.90	34.00	33.60	33.80	33.80	551,000
Oct 30, 2024	34.30	34.90	34.50	34.80	34.80	30,001
Oct 29, 2024	34.70	35.40	34.00	34.30	34.30	167,612
Oct 28, 2024	34.00	35.00	34.00	34.70	34.70	68,993
Oct 27, 2024	35.80	35.90	34.00	34.00	34.00	332,294
Oct 22, 2024	36.00	36.00	34.70	35.80	35.80	91,914
Oct 21, 2024	34.40	35.90	34.40	35.60	35.60	153,865
Oct 20, 2024	34.00	34.90	34.00	34.40	34.40	50,000
Oct 15, 2024	34.80	34.90	34.50	34.80	34.80	62,906
Oct 14, 2024	34.00	34.80	34.00	34.50	34.50	33,500
Oct 13, 2024	34.40	34.00	34.00	34.00	34.00	26,000
Oct 10, 2024	34.30	34.70	34.70	34.40	34.40	1,500
Oct 9, 2024	33.40	34.60	34.00	34.30	34.30	21,794
Oct 8, 2024	34.10	34.10	33.20	33.40	33.40	156,769
Oct 7, 2024	34.40	34.90	34.00	34.10	34.10	34,070
Oct 6, 2024	34.00	34.90	34.00	34.40	34.40	24,500
Oct 1, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 30, 2024	33.90	34.00	33.90	34.00	34.00	15,152
Sep 29, 2024	33.90	33.90	33.90	33.90	33.90	-
Sep 26, 2024	33.90	33.90	33.90	33.90	33.90	-
Sep 25, 2024	33.90	33.90	33.90	33.90	33.90	-
Sep 24, 2024	33.20	34.00	31.10	33.90	33.90	269,067
Sep 23, 2024	33.20	33.70	33.70	33.20	33.20	550
Sep 22, 2024	32.80	34.00	32.80	33.20	33.20	128,916
Sep 19, 2024	32.40	33.00	31.60	32.80	32.80	176,369
Sep 18, 2024	32.70	32.70	32.70	32.40	32.40	306
Sep 17, 2024	33.30	33.10	31.50	32.40	32.40	42,237
Sep 16, 2024	34.20	33.30	33.30	33.30	33.30	7,500
Sep 15, 2024	33.60	34.60	34.00	34.20	34.20	65,500
Sep 12, 2024	33.60	34.50	32.80	33.60	33.60	108,950
Sep 11, 2024	34.00	34.00	34.00	33.60	33.60	800
Sep 10, 2024	34.10	34.90	32.00	33.60	33.60	130,146
Sep 9, 2024	34.20	34.20	33.90	34.10	34.10	8,100
Sep 8, 2024	32.90	35.70	33.20	34.20	34.20	374,330
Sep 5, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 4, 2024	30.10	30.40	30.40	30.20	30.20	1,700
Sep 3, 2024	30.10	30.10	30.10	30.10	30.10	-
Sep 2, 2024	29.90	31.00	28.50	30.10	30.10	394,081
Sep 1, 2024	30.00	30.30	29.50	29.90	29.90	5,616
Aug 29, 2024	29.70	30.20	29.70	30.00	30.00	22,390
Aug 28, 2024	28.00	30.00	27.40	29.70	29.70	2,015,910
Aug 27, 2024	28.00	27.80	26.40	26.50	26.50	75,359
Aug 26, 2024	28.00	28.00	28.00	28.00	28.00	2,379
Aug 25, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 22, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 21, 2024	27.50	28.00	27.70	28.00	28.00	700,508
Aug 20, 2024	27.90	27.90	26.50	27.50	27.50	200,000
Aug 19, 2024	28.30	27.90	27.50	27.50	27.50	38,245
Aug 18, 2024	28.30	28.30	28.30	28.30	28.30	-
Aug 15, 2024	28.30	28.30	28.30	28.30	28.30	-
Aug 14, 2024	27.60	28.30	28.20	28.30	28.30	20,000
Aug 12, 2024	28.00	27.60	27.60	27.60	27.60	17,200
Aug 11, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 8, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 7, 2024	28.10	28.20	27.80	28.00	28.00	4,000
Aug 6, 2024	27.40	28.20	27.90	28.10	28.10	16,234
Aug 5, 2024	27.00	28.10	26.00	27.40	27.40	71,750
Aug 4, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 1, 2024	28.20	27.80	26.70	27.00	27.00	81,808
Jul 31, 2024	28.00	28.40	27.30	28.20	28.20	23,185
Jul 30, 2024	27.80	28.00	27.00	27.20	27.20	45,000
Jul 29, 2024	28.00	28.50	27.00	27.80	27.80	65,000
Jul 28, 2024	27.50	28.70	27.50	28.00	28.00	28,699
Jul 25, 2024	29.10	27.50	27.50	27.50	27.50	10,000
Jul 24, 2024	29.00	29.40	29.40	29.10	29.10	1,700
Jul 23, 2024	28.80	29.20	28.80	29.00	29.00	35,000
Jul 22, 2024	28.80	28.80	28.80	28.80	28.80	-
Jul 21, 2024	28.70	28.80	28.80	28.80	28.80	17,321
Jul 18, 2024	27.60	28.70	28.60	28.70	28.70	14,021
Jul 17, 2024	28.20	28.60	27.00	27.60	27.60	125,254
Jul 16, 2024	28.20	28.20	28.20	28.20	28.20	-
Jul 15, 2024	28.10	28.50	28.10	28.20	28.20	1,796
Jul 14, 2024	28.00	28.50	27.50	28.10	28.10	87,043
Jul 11, 2024	28.40	28.40	27.90	28.00	28.00	124,745
Jul 10, 2024	27.70	27.70	27.70	27.70	27.70	7,894
Jul 9, 2024	27.70	28.50	27.00	27.70	27.70	73,618
Jul 8, 2024	26.30	28.90	25.90	27.70	27.70	219,582
Jul 7, 2024	26.70	27.90	24.70	27.20	27.20	921,827
Jul 4, 2024	28.60	29.00	26.40	26.70	26.70	1,989,218
Jul 3, 2024	30.20	30.20	28.00	28.60	28.60	125,467
Jul 2, 2024	30.20	30.20	30.20	30.20	30.20	3,539
Jul 1, 2024	29.30	30.20	30.20	30.20	30.20	10,000
Jun 30, 2024	28.20	30.00	28.20	29.30	29.30	469,848
Jun 27, 2024	27.50	29.00	27.00	28.20	28.20	223,232
Jun 26, 2024	26.90	27.50	27.40	27.50	27.50	210,000
Jun 25, 2024	26.90	26.90	26.90	26.90	26.90	57,251
Jun 24, 2024	28.40	28.00	26.70	26.90	26.90	207,627
Jun 23, 2024	28.40	28.40	28.40	28.40	28.40	-
Jun 20, 2024	29.00	29.00	29.00	28.40	28.40	3
Jun 19, 2024	27.60	28.40	27.80	28.40	28.40	20,360
Jun 18, 2024	28.50	28.50	28.00	27.60	27.60	13
Jun 17, 2024	29.00	29.00	27.00	27.60	27.60	134,270
Jun 16, 2024	29.40	29.40	28.00	28.00	28.00	54,507
Jun 13, 2024	28.90	29.80	28.00	28.60	28.60	13,562

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aluma Infrastructure Fund (2020) Ltd (ALUMA.TA)