VILR.TA - Villar International Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
May 26, 201910,800.0010,800.0010,500.0010,790.0010,790.00598
May 23, 201910,540.0010,510.0010,500.0010,500.0010,500.001,322
May 22, 201910,380.0010,600.0010,410.0010,540.0010,540.00625
May 21, 2019------
May 20, 201910,370.0010,370.0010,200.0010,370.0010,370.0034,188
May 19, 2019------
May 16, 201910,290.0010,630.0010,630.0010,630.0010,630.0026
May 15, 2019------
May 14, 201910,220.0010,290.0010,160.0010,180.0010,180.00471
May 13, 201910,300.0010,250.0010,150.0010,220.0010,220.00464
May 12, 201910,330.0010,310.0010,300.0010,300.0010,300.00107
May 09, 201910,330.0010,330.0010,330.0010,330.0010,330.00-
May 08, 201910,330.0010,330.0010,330.0010,330.0010,330.00-
May 07, 201910,290.0010,340.0010,090.0010,330.0010,330.001,033
May 06, 201910,330.0010,290.0010,290.0010,290.0010,290.0057
May 05, 201910,300.0010,660.0010,290.0010,330.0010,330.00264
May 02, 201910,330.0010,300.0010,290.0010,300.0010,300.00277
May 01, 201910,340.0010,400.0010,270.0010,330.0010,330.00111
Apr 30, 201910,310.0010,340.0010,340.0010,340.0010,340.0094
Apr 29, 201910,390.0010,440.0010,300.0010,310.0010,310.00898
Apr 28, 201910,700.0010,710.0010,330.0010,390.0010,390.00563
Apr 25, 201910,700.0010,700.0010,700.0010,700.0010,700.00-
Apr 24, 201910,620.0010,750.0010,600.0010,700.0010,700.00236
Apr 23, 201910,700.0010,720.0010,600.0010,620.0010,620.00186
Apr 22, 201910,500.0010,700.0010,700.0010,700.0010,700.0090
Apr 21, 201910,480.0010,510.0010,480.0010,500.0010,500.0079
Apr 18, 201910,810.0010,820.009,998.0010,480.0010,480.00617
Apr 17, 201910,980.0010,980.0010,800.0010,810.0010,810.00389
Apr 16, 201910,700.0011,020.0010,850.0010,980.0010,980.00619
Apr 15, 201910,460.0010,720.0010,680.0010,700.0010,700.00130
Apr 14, 201910,420.0010,600.0010,420.0010,460.0010,460.001,220
Apr 11, 201910,400.0010,500.0010,290.0010,420.0010,420.00375
Apr 10, 201910,380.0010,500.0010,350.0010,400.0010,400.00893
Apr 09, 201910,380.0010,380.0010,380.0010,380.0010,380.00-
Apr 08, 201910,340.0010,450.0010,340.0010,380.0010,380.00288
Apr 07, 201910,100.0010,350.0010,270.0010,340.0010,340.0028,863
Apr 07, 2019112.596 Dividend
Apr 04, 201910,210.0010,210.0010,210.0010,210.0010,097.401,998
Apr 03, 20199,600.0010,220.009,600.0010,210.0010,097.401,024
Apr 02, 201910,110.0010,210.0010,180.0010,190.0010,077.63193
Apr 01, 201910,020.0010,200.0010,020.0010,110.009,998.511,693
Mar 31, 201910,330.0010,230.0010,200.0010,200.0010,087.51782
Mar 28, 201910,230.0010,430.0010,230.0010,330.0010,216.08622
Mar 27, 201910,100.0010,230.0010,230.0010,230.0010,117.1857
Mar 26, 201910,100.0010,100.0010,100.0010,100.009,988.62105
Mar 25, 201910,220.0010,130.009,901.0010,100.009,988.621,573
Mar 24, 201910,220.0010,220.0010,220.0010,220.0010,107.2982
Mar 21, 201910,220.0010,220.0010,220.0010,220.0010,107.29-
Mar 20, 201910,040.0010,400.009,970.0010,220.0010,107.29565
Mar 19, 201910,140.0010,040.0010,040.0010,040.009,929.2843
Mar 18, 201910,450.0010,140.0010,140.0010,140.0010,028.1839
Mar 17, 201910,450.0010,450.0010,430.0010,450.0010,334.76426
Mar 14, 201910,280.0010,350.0010,280.0010,340.0010,225.97663
Mar 13, 201910,230.0010,410.0010,230.0010,280.0010,166.63496
Mar 12, 201910,090.0010,310.0010,200.0010,210.0010,097.402,644
Mar 11, 201910,070.0010,220.0010,000.0010,090.009,978.73558
Mar 10, 201910,150.0010,150.0010,030.0010,070.009,958.9578
Mar 07, 201910,270.0010,160.009,968.0010,150.0010,038.071,656
Mar 06, 201910,300.0010,460.0010,190.0010,270.0010,156.741,038
Mar 05, 201910,300.0010,300.0010,300.0010,300.0010,186.41232
Mar 04, 201910,180.0010,300.0010,300.0010,300.0010,186.4173
Mar 03, 201910,180.0010,190.009,991.0010,180.0010,067.742,133
Feb 28, 201910,180.0010,180.0010,150.0010,180.0010,067.74573
Feb 27, 201910,340.0010,340.0010,070.0010,180.0010,067.74564
Feb 26, 201910,700.0010,560.0010,210.0010,340.0010,225.971,924
Feb 25, 201910,740.0010,700.0010,700.0010,700.0010,582.00249
Feb 24, 201910,660.0010,740.0010,650.0010,740.0010,621.56642
Feb 21, 201910,680.0010,700.0010,550.0010,660.0010,542.441,066
Feb 20, 201910,570.0010,780.0010,500.0010,680.0010,562.22225
Feb 19, 201910,390.0010,690.0010,300.0010,570.0010,453.431,447
Feb 18, 201910,190.0010,400.0010,320.0010,390.0010,275.42682
Feb 17, 201910,040.0010,330.0010,020.0010,190.0010,077.631,059
Feb 14, 201910,030.0010,050.0010,040.0010,040.009,929.28165
Feb 13, 201910,030.0010,050.0010,030.0010,030.009,919.39235
Feb 12, 20199,661.0010,080.009,703.0010,030.009,919.3915,662
Feb 11, 20199,566.009,662.009,658.009,661.009,554.46256
Feb 10, 20199,629.009,629.009,514.009,566.009,460.51383
Feb 07, 20199,629.009,639.009,629.009,629.009,522.811,779
Feb 06, 20199,686.009,687.009,500.009,629.009,522.81607
Feb 05, 20199,735.009,790.009,462.009,686.009,579.18282
Feb 04, 20199,850.009,982.009,653.009,735.009,627.64191
Feb 03, 20199,776.0010,000.009,797.009,850.009,741.37583
Jan 31, 20199,800.009,810.009,690.009,776.009,668.193,454
Jan 30, 201910,000.009,800.009,800.009,800.009,691.93432
Jan 29, 201910,000.0010,000.0010,000.0010,000.009,889.721,116
Jan 28, 20199,888.0010,000.0010,000.0010,000.009,889.7239
Jan 27, 20199,875.009,900.009,875.009,888.009,778.96936
Jan 24, 20199,972.009,902.009,849.009,875.009,766.10115
Jan 23, 20199,888.0010,000.009,971.009,972.009,862.031,060
Jan 22, 20199,906.009,906.009,860.009,888.009,778.96255
Jan 21, 20199,907.009,991.009,764.009,906.009,796.76552
Jan 20, 20199,777.009,942.009,874.009,907.009,797.75647
Jan 17, 20199,695.009,799.009,739.009,777.009,669.18731
Jan 16, 20199,565.009,747.009,568.009,695.009,588.081,036
Jan 15, 20199,436.009,567.009,563.009,565.009,459.52990
Jan 14, 20199,406.009,473.009,406.009,436.009,331.94882
Jan 13, 20199,400.009,441.009,394.009,406.009,302.27581
Jan 10, 20199,212.009,400.009,212.009,400.009,296.34521
Jan 09, 20199,162.009,400.009,181.009,235.009,133.16353
Jan 08, 20199,159.009,162.009,161.009,162.009,060.96459
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...