VILR.TA - Villar International Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20188,909.008,854.008,801.008,814.008,814.00717
Aug 14, 20188,912.008,920.008,900.008,909.008,909.00239
Aug 13, 2018------
Aug 12, 2018------
Aug 09, 2018------
Aug 08, 20189,036.009,036.009,036.009,036.009,036.0028
Aug 07, 20189,009.009,036.009,036.009,036.009,036.00161
Aug 06, 2018------
Aug 05, 20188,899.008,899.008,899.008,899.008,899.00-
Aug 02, 20188,899.008,899.008,899.008,899.008,899.00-
Aug 01, 2018------
Jul 31, 20188,853.008,926.008,926.008,926.008,926.0087
Jul 30, 20188,758.008,862.008,850.008,853.008,853.00134
Jul 29, 2018------
Jul 26, 20188,764.008,767.008,755.008,758.008,758.00651
Jul 25, 20188,855.008,802.008,754.008,764.008,764.00345
Jul 24, 20188,768.008,862.008,768.008,855.008,855.0017,349
Jul 23, 20188,800.008,800.008,756.008,768.008,768.0090
Jul 22, 20188,800.008,800.008,800.008,800.008,800.00-
Jul 19, 20188,790.008,800.008,789.008,800.008,800.00575
Jul 18, 20188,834.008,835.008,790.008,802.008,802.00104
Jul 17, 20188,838.008,838.008,823.008,834.008,834.00207
Jul 16, 20188,854.008,873.008,830.008,838.008,838.001,143
Jul 15, 2018------
Jul 12, 20188,861.008,861.008,827.008,836.008,836.00176
Jul 11, 20189,017.008,907.008,851.008,861.008,861.00560
Jul 10, 20189,100.009,100.008,910.009,017.009,017.00542
Jul 09, 20189,147.009,107.009,080.009,100.009,100.00385
Jul 08, 20189,082.009,178.009,082.009,147.009,147.0093
Jul 05, 2018------
Jul 04, 20189,336.009,287.009,250.009,256.009,256.00133
Jul 03, 20189,366.009,358.009,201.009,336.009,336.00233
Jul 02, 20189,451.009,452.009,153.009,366.009,366.001,072
Jul 01, 20189,493.009,493.009,427.009,451.009,451.00172
Jun 28, 20189,454.009,571.009,477.009,493.009,493.00784
Jun 27, 20189,216.009,534.009,200.009,454.009,454.001,209
Jun 26, 20189,291.009,216.009,216.009,216.009,216.00133
Jun 25, 20189,385.009,309.009,284.009,291.009,291.00339
Jun 24, 20189,385.009,385.009,385.009,385.009,385.0011
Jun 21, 20189,389.009,385.009,385.009,385.009,385.0027
Jun 20, 2018------
Jun 19, 2018------
Jun 18, 20189,698.009,698.009,283.009,421.009,421.002,579
Jun 17, 20189,397.009,450.009,391.009,421.009,421.00119
Jun 14, 20189,400.009,442.009,338.009,397.009,397.00194
Jun 13, 20189,400.009,400.009,400.009,400.009,400.00266
Jun 12, 20189,382.009,447.009,381.009,400.009,400.00712
Jun 11, 20189,382.009,382.009,382.009,382.009,382.0098
Jun 10, 20189,381.009,382.009,382.009,382.009,382.0075
Jun 07, 20189,252.009,425.009,186.009,381.009,381.00916
Jun 06, 20189,256.009,256.009,250.009,252.009,252.0098
Jun 05, 20189,256.009,256.009,256.009,256.009,256.00305
Jun 04, 20189,228.009,257.009,250.009,256.009,256.00292
Jun 03, 20189,278.009,233.009,218.009,228.009,228.00216
May 31, 20189,346.009,456.009,191.009,278.009,278.00195
May 30, 20189,400.009,350.009,336.009,346.009,346.00156
May 29, 20189,400.009,400.009,400.009,400.009,400.00407
May 28, 20189,342.009,400.009,400.009,400.009,400.003,404
May 27, 20189,459.009,460.009,301.009,342.009,342.00121
May 24, 20189,450.009,485.009,401.009,459.009,459.00309
May 23, 20189,459.009,547.009,459.009,485.009,485.00199
May 22, 20189,514.009,477.009,451.009,459.009,459.00324
May 21, 20189,450.009,555.009,496.009,514.009,514.00366
May 20, 20189,450.009,450.009,450.009,450.009,450.00-
May 17, 20189,500.009,451.009,450.009,450.009,450.0090
May 16, 20189,500.009,500.009,500.009,500.009,500.00265
May 15, 20189,392.009,511.009,485.009,500.009,500.002,468
May 14, 20189,420.009,439.009,345.009,392.009,392.00157
May 13, 20189,420.009,420.009,420.009,420.009,420.00121
May 10, 20189,488.009,420.009,420.009,420.009,420.00196
May 09, 20189,500.009,550.009,450.009,488.009,488.002,578
May 08, 20189,432.009,700.009,433.009,500.009,500.0064,579
May 07, 20189,715.009,715.009,417.009,432.009,432.00189
May 06, 20189,919.009,759.009,701.009,715.009,715.00231
May 03, 20189,482.009,996.009,815.009,919.009,919.001,526
May 02, 20189,500.009,502.009,410.009,482.009,482.00153
May 01, 20189,700.009,500.009,500.009,500.009,500.00226
Apr 30, 20189,701.009,731.009,633.009,700.009,700.0010,045
Apr 29, 20189,529.009,750.009,520.009,701.009,701.007,899
Apr 26, 20189,520.009,550.009,520.009,529.009,529.00841
Apr 25, 20189,520.009,530.009,470.009,520.009,520.00514
Apr 24, 20189,520.009,520.009,520.009,520.009,520.0014
Apr 23, 20189,520.009,520.009,520.009,520.009,520.0046
Apr 22, 20189,300.009,521.009,300.009,520.009,520.001,206
Apr 19, 20189,578.009,578.009,578.009,578.009,578.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...