VILR.TA - Villar International Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20189,340.009,340.009,340.009,340.009,340.0044
Dec 09, 20189,340.009,340.009,340.009,340.009,340.0044
Dec 06, 20189,289.009,388.009,101.009,340.009,340.004,961
Dec 05, 20189,220.009,350.009,150.009,289.009,289.00154
Dec 04, 20189,301.009,247.009,150.009,220.009,220.00236
Dec 03, 20189,301.009,301.009,301.009,301.009,301.0013
Dec 02, 20189,300.009,309.009,300.009,301.009,301.001,348
Nov 29, 20189,232.009,497.009,232.009,300.009,300.0018,779
Nov 28, 20189,315.009,315.009,200.009,232.009,232.00258
Nov 27, 20189,173.009,350.009,173.009,315.009,315.00185
Nov 26, 20189,154.009,324.009,154.009,173.009,173.001,097
Nov 25, 20189,214.009,293.009,076.009,154.009,154.00364
Nov 22, 20189,150.009,296.009,092.009,214.009,214.00309
Nov 21, 20189,015.009,230.009,058.009,150.009,150.003,848
Nov 20, 20189,016.009,150.008,830.009,015.009,015.00941
Nov 19, 20188,821.009,099.008,743.009,016.009,016.005,073
Nov 18, 20188,808.008,888.008,742.008,821.008,821.005,443
Nov 15, 20188,783.008,817.008,691.008,808.008,808.002,423
Nov 14, 20188,916.008,910.008,678.008,783.008,783.00229
Nov 13, 20188,632.009,093.008,772.008,916.008,916.00303
Nov 12, 20188,632.008,632.008,632.008,632.008,632.00202
Nov 11, 20188,632.008,632.008,632.008,632.008,632.00139
Nov 08, 20188,601.008,670.008,602.008,632.008,632.00324
Nov 07, 20188,602.008,739.008,601.008,601.008,601.001,082
Nov 06, 20188,602.008,603.008,602.008,602.008,602.00213
Nov 05, 20188,646.008,646.008,601.008,602.008,602.00533
Nov 04, 20188,622.008,711.008,622.008,646.008,646.00359
Nov 01, 20188,705.008,705.008,600.008,622.008,622.00467
Oct 31, 20188,705.008,706.008,705.008,705.008,705.0011,611
Oct 30, 20188,705.008,705.008,705.008,705.008,705.00-
Oct 29, 20188,782.008,705.008,705.008,705.008,705.0030
Oct 28, 20188,782.008,782.008,782.008,782.008,782.0083
Oct 25, 20188,904.008,810.008,755.008,782.008,782.00171
Oct 24, 20188,837.008,943.008,880.008,904.008,904.00350
Oct 23, 20189,013.008,920.008,627.008,837.008,837.00531
Oct 22, 20189,036.009,036.008,850.009,013.009,013.00347
Oct 21, 20189,000.009,045.009,000.009,036.009,036.00385
Oct 18, 20189,198.009,198.009,189.009,190.009,190.00310
Oct 17, 20189,157.009,403.009,079.009,198.009,198.001,418
Oct 16, 20189,272.009,272.009,156.009,157.009,157.005,854
Oct 15, 20189,322.009,322.009,268.009,272.009,272.0073
Oct 14, 20189,280.009,333.009,280.009,322.009,322.00414
Oct 11, 20189,233.009,578.009,095.009,469.009,469.00464
Oct 10, 20189,244.009,344.009,147.009,233.009,233.00666
Oct 09, 20189,148.009,250.009,236.009,244.009,244.00189
Oct 08, 20189,180.009,148.009,148.009,148.009,148.0068
Oct 07, 20189,150.009,180.009,180.009,180.009,180.00372
Oct 04, 20189,236.009,442.009,150.009,150.009,150.001,233
Oct 03, 20189,285.009,285.009,193.009,236.009,236.00255
Oct 02, 20189,280.009,345.009,280.009,324.009,324.00259
Oct 01, 20189,280.009,280.009,280.009,280.009,280.00-
Sep 30, 20189,280.009,280.009,280.009,280.009,280.00-
Sep 27, 20189,338.009,344.009,193.009,280.009,280.00950
Sep 26, 20189,398.009,398.009,305.009,338.009,338.00925
Sep 25, 20189,578.009,342.009,342.009,398.009,398.0016
Sep 24, 20189,578.009,578.009,578.009,578.009,578.00-
Sep 23, 20189,578.009,578.009,578.009,578.009,578.00-
Sep 20, 20189,579.009,578.009,578.009,578.009,578.00479
Sep 19, 2018------
Sep 18, 20189,579.009,579.009,579.009,579.009,579.00-
Sep 17, 20189,183.009,625.009,110.009,579.009,579.001,116
Sep 16, 20189,170.009,203.009,170.009,183.009,183.00215
Sep 13, 20189,275.009,345.009,275.009,343.009,343.00775
Sep 12, 20189,297.009,297.009,110.009,275.009,275.001,741
Sep 11, 20189,297.009,297.009,297.009,297.009,297.00-
Sep 10, 20189,297.009,297.009,297.009,297.009,297.00-
Sep 09, 20189,297.009,297.009,297.009,297.009,297.00-
Sep 06, 20189,407.009,428.009,120.009,297.009,297.00882
Sep 05, 20189,475.009,475.009,290.009,407.009,407.00517
Sep 04, 20189,496.009,479.009,470.009,475.009,475.0090
Sep 03, 20189,478.009,503.009,395.009,496.009,496.004,505
Sep 02, 20189,478.009,478.009,478.009,478.009,478.00467
Aug 30, 20189,293.009,500.009,395.009,478.009,478.00490
Aug 29, 20189,317.009,317.009,260.009,293.009,293.00212
Aug 28, 20189,352.009,365.009,057.009,317.009,317.00316
Aug 27, 20189,359.009,358.009,189.009,352.009,352.00841
Aug 26, 20189,276.009,450.009,280.009,359.009,359.00323
Aug 23, 20189,152.009,318.009,260.009,276.009,276.00244
Aug 22, 20189,167.009,167.009,123.009,152.009,152.0078
Aug 21, 20189,121.009,122.009,121.009,121.009,121.00220
Aug 20, 20188,801.009,250.008,801.009,121.009,121.00788
Aug 19, 20188,800.008,959.008,800.008,894.008,894.00758
Aug 16, 20188,800.008,800.008,800.008,800.008,800.00148
Aug 15, 20188,909.008,909.008,801.008,814.008,814.00717
Aug 14, 20188,912.008,920.008,900.008,909.008,909.00239
Aug 13, 20188,866.008,960.008,828.008,912.008,912.00570
Aug 12, 20188,887.008,887.008,826.008,866.008,866.00157
Aug 09, 20189,036.009,030.008,870.008,912.008,912.00208
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, 20189,096.009,032.008,916.009,009.009,009.00149
Aug 05, 20189,096.009,096.009,096.009,096.009,096.0075
Aug 02, 20188,899.008,899.008,899.008,899.008,899.00-
Aug 01, 20188,926.009,020.008,841.008,899.008,899.00229
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, 20188,758.008,779.008,755.008,758.008,758.00559
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...