TASE · AMDA · stock
Almeda Ventures Limited Partnership (AMDA) stock price history
Every TASE trading session of Almeda Ventures Limited Partnership from Oct 7, 2020 to Sep 25, 2026: 1,218 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMDA adjusted close, 2020 to 2026
- ₪7.89
- All time high, 2020
- ₪3.06
- 52 week high, ₪0.0150 low
- 1,218
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AMDA key facts
- Almeda Ventures Limited Partnership (AMDA) closed at ₪2.49 on Sep 25, 2026 on TASE.
- AMDA's all time high close is ₪7.89, set on Oct 20, 2020; its all time low close is ₪0.0108 on Feb 2, 2023.
- AMDA's 52 week range is ₪0.0150 to ₪3.06.
- AMDA returned +14,871% over the year to Sep 25, 2026 and +4,284% over five years.
- Since Oct 7, 2020 AMDA returned -68%, -17.4% a year compounded.
- AMDA's deepest drawdown was -99.9% from Oct 20, 2020 to Feb 2, 2023.
- DataCedar holds 1,218 daily sessions of AMDA history from Oct 7, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AMDA price chart, 2020 to 2026
AMDA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -1.2% |
| 6 months | +12,374% |
| Year to date | +13,283% |
| 1 year | +14,871% |
| 3 years | +11,500% |
| 5 years | +4,284% |
| 10 years | n/a |
| Since Oct 7, 2020 | -68.0% |
| Compound annual growth, 6.0 years | -17.4% |
AMDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪7.89 on Oct 20, 2020
- All time low close
- ₪0.0108 on Feb 2, 2023
- 52 week high
- ₪3.06 on May 26, 2026
- 52 week low
- ₪0.0150 on Nov 24, 2025
- Deepest drawdown
- -99.9% from Oct 20, 2020 to Feb 2, 2023, not yet recovered
- Best single session
- +10,093% on May 18, 2026
- Worst single session
- -99.0% on Jun 29, 2026
- Volatility, 1 year annualised
- 1,033%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2022, -71%
AMDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 7, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0186 | ₪3.06 | ₪0.0185 | ₪2.49 | +13,283% | 743.1K | 186 |
| 2025 | ₪0.0162 | ₪0.0200 | ₪0.0144 | ₪0.0186 | +15.2% | 413.9K | 197 |
| 2024 | ₪0.0205 | ₪0.0207 | ₪0.0145 | ₪0.0162 | -21.4% | 717.8K | 195 |
| 2023 | ₪0.0137 | ₪0.0254 | ₪0.0101 | ₪0.0206 | +55.7% | 1.8M | 198 |
| 2022 | ₪0.0479 | ₪0.0535 | ₪0.0118 | ₪0.0132 | -70.8% | 1.1M | 197 |
| 2021 | ₪0.0723 | ₪0.0894 | ₪0.0439 | ₪0.0453 | -35.9% | 2.7M | 195 |
| 2020 | ₪8.87 | ₪8.87 | ₪0.0676 | ₪0.0706 | n/a | 1.3M | 50 |
AMDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪2.49 | -9.2% |
| August 2026 | ₪2.75 | +9.6% |
| July 2026 | ₪2.51 | +9,829% |
| June 2026 | ₪0.0252 | -99.0% |
| May 2026 | ₪2.42 | +11,129% |
| April 2026 | ₪0.0216 | +7.3% |
| March 2026 | ₪0.0201 | -4.5% |
| February 2026 | ₪0.0211 | -4.8% |
| January 2026 | ₪0.0221 | +18.7% |
| December 2025 | ₪0.0186 | +15.7% |
| November 2025 | ₪0.0161 | -10.0% |
| October 2025 | ₪0.0179 | +7.5% |
About the AMDA data
Daily bars. 1,218 sessions from Oct 7, 2020 to Sep 25, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
AMDA share price history
