VILR.TA - Villar International Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201798.27100.0094.2799.7199.7114,106
Dec 13, 201797.5398.8397.6498.2798.278,639
Dec 12, 201798.6898.0297.0197.5397.534,795
Dec 11, 2017100.30102.0097.9598.6898.6815,990
Dec 10, 2017102.30102.3098.75100.30100.3012,605
Dec 07, 2017103.40104.30101.20102.30102.3023,112
Dec 06, 2017107.00107.00100.60103.40103.408,649
Dec 05, 2017110.10110.10107.00107.60107.601,597
Dec 04, 2017110.00111.70109.80110.10110.101,364
Dec 03, 2017109.60110.50109.70110.00110.004,673
Nov 30, 2017108.80110.50109.30109.60109.601,120
Nov 29, 2017107.30108.90107.40108.80108.80377
Nov 28, 2017108.20108.20105.00107.30107.301,272
Nov 27, 2017107.90109.00105.70108.20108.201,170
Nov 26, 2017106.40108.30106.40107.90107.90918
Nov 23, 2017107.60109.50105.70108.10108.104,874
Nov 22, 2017105.20108.60104.70107.60107.606,645
Nov 21, 2017105.80105.90104.40105.20105.20951
Nov 20, 2017105.30106.30105.10105.80105.802,182
Nov 19, 2017105.30105.60105.00105.30105.301,114
Nov 16, 2017103.40105.60103.40105.30105.30851
Nov 15, 2017104.30104.50102.40103.40103.40938
Nov 14, 2017100.80104.8099.77104.30104.306,493
Nov 13, 2017101.80102.6099.00100.80100.802,452
Nov 12, 2017101.80102.70101.70101.80101.80777
Nov 09, 2017103.80104.00100.90101.80101.80846
Nov 08, 2017103.20103.80103.80103.80103.8060
Nov 07, 2017103.20103.20103.20103.20103.2014
Nov 06, 2017101.90103.50101.40103.20103.20837
Nov 05, 2017101.80103.60100.30101.90101.902,579
Nov 02, 2017102.20102.7099.83101.90101.902,987
Nov 01, 2017101.00104.6099.78102.20102.205,198
Oct 31, 2017101.30102.2099.41101.00101.001,684
Oct 30, 2017100.10101.9098.79101.30101.301,794
Oct 29, 201798.39100.9098.06100.10100.101,439
Oct 26, 201799.3399.3398.0398.3998.39759
Oct 25, 201798.1799.7797.4698.7398.732,337
Oct 24, 201799.9899.4998.0998.1798.172,539
Oct 23, 2017101.80101.1098.4299.9899.981,760
Oct 22, 2017101.10102.10101.10101.80101.801,782
Oct 19, 2017100.50102.7099.51101.30101.302,281
Oct 18, 2017100.00101.0099.93100.50100.501,990
Oct 17, 201797.3197.3197.3197.3197.31-
Oct 16, 201799.2499.2497.2597.3197.313,834
Oct 15, 201799.0599.7698.9399.2499.24627
Oct 10, 2017100.0099.3998.2499.0599.05399
Oct 09, 201799.28100.0098.81100.00100.002,399
Oct 08, 201798.16100.0098.1699.2899.28846
Oct 03, 201797.8399.1296.7798.1698.161,127
Oct 02, 201798.4198.9097.3897.8397.83859
Oct 01, 201798.8199.0097.0098.3498.34479
Sep 28, 201798.0699.1997.1498.8198.81937
Sep 27, 201798.6898.2697.7098.0698.061,010
Sep 26, 201799.1898.9698.3698.6898.68294
Sep 25, 201799.40100.7097.6699.1899.185,408
Sep 24, 201799.77100.0098.9199.4099.40493
Sep 19, 2017100.00100.0097.4299.7799.774,669
Sep 18, 201797.21100.4098.38100.00100.0033,943
Sep 17, 201796.7597.3996.7597.2197.21888
Sep 14, 201795.0197.5293.9097.1397.134,563
Sep 13, 201795.1695.3494.3295.0195.013,571
Sep 12, 201794.3296.6493.8795.1695.167,480
Sep 11, 201792.3694.3092.9393.8793.87319
Sep 10, 201790.4093.2390.4092.3692.36841
Sep 07, 201790.4090.6689.6190.4090.4022,920
Sep 06, 201791.0991.8289.7590.4090.401,511
Sep 05, 201790.2691.6890.2691.0991.09484
Sep 04, 201789.7791.4889.3690.2690.261,963
Sep 03, 201791.2491.3289.3389.7789.771,433
Aug 31, 201790.7891.6189.5391.2491.243,670
Aug 30, 201791.3492.2690.4190.7890.782,197
Aug 29, 201792.3091.9491.2491.3491.341,276
Aug 28, 201791.8292.4691.4992.3092.301,556
Aug 27, 201792.0592.1491.1591.8291.82929
Aug 24, 201795.5195.5191.7092.0592.051,152
Aug 23, 201792.7093.0092.7292.7292.721,743
Aug 22, 201791.8092.9890.8992.7092.702,041
Aug 21, 201790.8092.1290.3591.8091.801,703
Aug 20, 201791.0791.3589.9490.8090.80923
Aug 17, 201791.0791.7990.8991.0791.071,921
Aug 16, 201791.4891.6290.5091.0791.072,664
Aug 15, 201791.1792.9190.2491.4891.482,702
Aug 14, 201790.6291.9390.2491.1791.172,528
Aug 13, 201790.8391.3290.0090.6290.622,631
Aug 10, 201791.9193.5690.4990.8390.833,227
Aug 09, 201791.3894.0291.3891.9191.912,871
Aug 08, 201792.5792.8692.0092.0492.041,674
Aug 07, 201791.4194.1191.4192.5792.571,818
Aug 06, 201795.6297.5393.1993.6293.623,396
Aug 03, 201793.1695.6292.0695.6295.629,605
Aug 02, 201794.1394.3392.7093.1693.163,087
Jul 31, 201794.5195.1593.5494.1394.133,254
Jul 30, 201795.3396.2894.5194.5194.516,900
Jul 27, 201795.7797.9495.0095.3395.332,048
Jul 26, 201795.2997.4195.2995.8695.862,167
Jul 25, 201796.0999.9995.6397.2397.231,261
Jul 24, 201795.1496.1094.7896.0996.09264,098
Jul 23, 201795.7296.0494.8095.1495.141,532
Jul 20, 201795.2695.7595.1395.7295.728,756
Jul 19, 201795.7595.9995.2195.2695.261,657
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...