VILR.TA - Villar International Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20189,578.009,578.009,578.009,578.009,578.00-
Apr 17, 20189,578.009,578.009,578.009,578.009,578.0034
Apr 16, 20189,540.009,828.009,515.009,578.009,578.001,099
Apr 15, 20189,629.009,723.009,661.009,710.009,710.0069
Apr 12, 20189,775.009,708.009,551.009,629.009,629.00331
Apr 11, 20189,599.009,989.009,600.009,775.009,775.00334
Apr 10, 20189,599.009,600.009,599.009,599.009,599.00684
Apr 09, 20189,600.009,651.009,550.009,599.009,599.002,126
Apr 08, 20189,652.009,600.009,600.009,600.009,600.0074
Apr 08, 201884.447 Dividend
Apr 05, 20189,736.009,736.009,736.009,736.009,651.55-
Apr 04, 20189,987.009,874.009,688.009,736.009,651.55260
Apr 03, 201810,050.0010,010.009,704.009,987.009,900.38219
Apr 02, 20189,754.0010,050.0010,050.0010,050.009,962.8325
Apr 01, 20189,754.009,754.009,754.009,754.009,669.40433
Mar 29, 20189,767.009,791.009,665.009,754.009,669.401,684
Mar 28, 20189,620.009,774.009,620.009,767.009,682.28651
Mar 27, 20189,749.009,775.009,740.009,747.009,662.46127
Mar 26, 20189,625.009,750.009,620.009,749.009,664.447,647
Mar 25, 20189,863.009,643.009,621.009,625.009,541.52481
Mar 22, 20189,917.009,898.009,848.009,863.009,777.4565
Mar 21, 20189,854.009,995.009,860.009,917.009,830.98263
Mar 20, 20189,701.009,865.009,806.009,854.009,768.5373
Mar 19, 20189,859.009,810.009,700.009,701.009,616.861,637
Mar 18, 20189,986.009,898.009,763.009,859.009,773.49419
Mar 15, 20189,935.0010,000.009,870.009,986.009,899.381,090
Mar 14, 20189,855.009,956.009,890.009,935.009,848.83159
Mar 13, 201810,100.0010,100.009,768.009,855.009,769.52548
Mar 12, 20189,768.009,995.009,768.009,816.009,730.863,008
Mar 11, 20189,747.009,972.009,747.009,768.009,683.28963
Mar 08, 20189,730.009,791.009,732.009,747.009,662.46202
Mar 07, 20189,850.009,766.009,730.009,730.009,645.614,945
Mar 06, 20189,762.009,867.009,849.009,850.009,764.5610,546
Mar 05, 20189,773.009,983.009,700.009,762.009,677.33927
Mar 04, 20189,823.009,803.009,598.009,773.009,688.23593
Mar 01, 20189,823.009,823.009,823.009,823.009,737.80-
Feb 28, 20189,816.009,869.009,800.009,823.009,737.80152
Feb 27, 20189,736.009,873.009,799.009,816.009,730.861,356
Feb 26, 20189,783.009,881.009,600.009,736.009,651.55599
Feb 25, 20189,680.009,949.009,722.009,783.009,698.15211
Feb 22, 20189,793.009,742.009,650.009,680.009,596.0462
Feb 21, 20189,865.009,803.009,792.009,793.009,708.06216
Feb 20, 20189,884.009,865.009,865.009,865.009,779.43112
Feb 19, 20189,912.009,912.009,800.009,884.009,798.27830
Feb 18, 20189,796.009,941.009,796.009,912.009,826.03336
Feb 15, 20189,643.009,963.009,715.009,796.009,711.03666
Feb 14, 20189,630.009,721.009,630.009,643.009,559.361,283
Feb 13, 20189,630.009,630.009,630.009,630.009,546.4780
Feb 12, 20189,469.009,630.009,422.009,630.009,546.478,873
Feb 11, 20189,473.009,473.009,334.009,469.009,386.876,908
Feb 08, 20189,728.009,663.009,321.009,473.009,390.832,253
Feb 07, 20189,682.009,978.009,577.009,728.009,643.62901
Feb 06, 201810,020.009,956.009,536.009,682.009,598.022,691
Feb 05, 201810,030.0010,050.009,952.0010,020.009,933.092,169
Feb 04, 201810,150.0010,150.009,901.0010,030.009,943.008,862
Feb 01, 20189,935.0010,150.009,940.0010,150.0010,061.96188,161
Jan 31, 201810,100.0010,200.009,933.009,935.009,848.834,904
Jan 30, 201810,020.0010,120.009,911.0010,100.0010,012.407,953
Jan 29, 20189,963.0010,100.009,963.0010,020.009,933.093,596
Jan 28, 201810,300.0010,300.0010,000.0010,060.009,972.745,516
Jan 25, 201810,260.0010,320.0010,230.0010,270.0010,180.923,933
Jan 24, 201810,140.0010,400.0010,080.0010,260.0010,171.0144,455
Jan 23, 201810,200.0010,370.0010,100.0010,140.0010,052.055,993
Jan 22, 201810,130.0010,250.0010,100.0010,200.0010,111.531,707
Jan 21, 201810,020.0010,170.0010,010.0010,130.0010,042.141,715
Jan 18, 201810,090.0010,100.009,930.0010,020.009,933.091,718
Jan 17, 201810,090.0010,140.009,949.0010,060.009,972.742,525
Jan 16, 20189,982.0010,300.009,983.0010,090.0010,002.482,383
Jan 15, 20189,944.0010,020.009,944.009,982.009,895.421,854
Jan 14, 20189,870.009,985.009,910.009,944.009,857.751,878
Jan 11, 20189,846.009,967.009,801.009,870.009,784.391,244
Jan 10, 20189,900.0010,010.009,802.009,846.009,760.602,451
Jan 09, 20189,955.009,955.009,900.009,900.009,814.136,158
Jan 08, 201810,210.0010,310.009,911.009,955.009,868.652,511
Jan 07, 201810,250.0010,270.0010,130.0010,210.0010,121.442,202
Jan 04, 201810,200.0010,360.0010,180.0010,250.0010,161.094,057
Jan 03, 201810,290.0010,270.0010,180.0010,200.0010,111.531,044
Jan 02, 201810,120.0010,580.0010,210.0010,290.0010,200.752,736
Jan 01, 20189,907.0010,160.009,970.0010,120.0010,032.221,544
Dec 31, 20179,776.0010,160.009,824.009,907.009,821.072,449
Dec 28, 20179,875.009,875.009,765.009,776.009,691.214,830
Dec 27, 20179,880.0010,000.009,910.009,924.009,837.921,662
Dec 26, 20179,918.009,918.009,851.009,880.009,794.301,620
Dec 25, 201710,070.0010,090.009,820.009,918.009,831.971,688
Dec 24, 201710,030.0010,180.0010,060.0010,070.009,982.66391
Dec 21, 201710,020.0010,120.0010,000.0010,030.009,943.00832
Dec 20, 20179,960.0010,180.009,940.0010,020.009,933.09949
Dec 19, 20179,940.0010,010.009,906.009,967.009,880.55596
Dec 18, 201710,010.009,987.009,821.009,940.009,853.782,648
Dec 17, 20179,971.0010,090.009,971.0010,010.009,923.18123
Dec 14, 20179,827.0010,000.009,427.009,971.009,884.5114,106
Dec 13, 20179,753.009,883.009,764.009,827.009,741.768,639
Dec 12, 20179,868.009,802.009,701.009,753.009,668.414,795
Dec 11, 201710,030.0010,200.009,795.009,868.009,782.4115,990
Dec 10, 201710,230.0010,230.009,875.0010,030.009,943.0012,605
Dec 07, 201710,340.0010,430.0010,120.0010,230.0010,141.2723,112
Dec 06, 201710,700.0010,700.0010,060.0010,340.0010,250.318,649
Dec 05, 201711,010.0011,010.0010,700.0010,760.0010,666.671,597
Dec 04, 201711,000.0011,170.0010,980.0011,010.0010,914.501,364
Dec 03, 201710,960.0011,050.0010,970.0011,000.0010,904.594,673
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...