Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-Dec-27 01:32:53 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VLW) VILLA WORLD LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for VLW    Limits Next Section


Company Details for (VLW) VILLA WORLD LIMITED

Listing Code VLW
Listing Name VILLA WORLD LIMITED
GICS Sector Real Estate
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for VLW .. Wednesday 16th October 2019

VLW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.71 73 3.5
MAX 2.87 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VLW    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (VLW) VILLA WORLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.182
2012-Jun-27 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2012-Jun-26 Tue ### ### 0.79 0.79 31.3 31.3 ###
2012-Jun-25 Mon 0.79 ### 0.79 ### ### ### 0.0
2012-Jun-22 Fri 0.785 0.8 0.785 0.8 58,743 46,553 ### ### 0.1
2012-Jun-21 Thu ### ### ### ### 80.8 80.8 0.0
2012-Jun-20 Wed 0.785 0.785 0.785 0.785 4,728 ### 76.4 76.4 ###
2012-Jun-19 Tue 0.79 0.79 0.785 0.785 25.8 25.8 ###
2012-Jun-18 Mon 0.79 0.79 0.785 0.785 16,640 ### ### ### ###
2012-Jun-15 Fri ### ### 0.79 0.79 3,454 ### ### ### ###
2012-Jun-14 Thu 0.79 0.8 0.79 0.8 51,178 40,686 85.3 85.3 0.1
2012-Jun-13 Wed 0.78 0.78 0.78 0.78 9,274 ### ### ### 0.1
2012-Jun-12 Tue 0.79 0.8 0.79 0.8 90,959 ### 83.6 83.6 0.1
2012-Jun-08 Fri 0.78 0.78 0.78 0.78 25,129 ### ### ### 0.1
2012-Jun-07 Thu 0.78 0.79 0.78 0.79 ### ### ###
2012-Jun-06 Wed 0.775 0.775 0.775 0.775 70.2 70.2 0.1
2012-Jun-05 Tue 0.775 0.775 0.775 0.775 67.5 67.5 0.1
2012-Jun-04 Mon 0.775 0.775 0.775 0.775 485,586 376,329 ### ### 0.1
2012-Jun-01 Fri ### ### ### ### 0 0.0
2012-May-31 Thu 0.8 0.8 ### ### 51,753 ### 5.8 5.8 0.0
2012-May-30 Wed 0.75 0.8 0.75 0.8 ### ### 0.1
2012-May-29 Tue 0.75 0.75 0.75 0.75 60.7 60.7 ###
2012-May-28 Mon 0.75 0.75 0.75 0.75 ### ### ###
2012-May-25 Fri 0.76 0.76 0.75 0.75 53,855 ### ### ### ###
2012-May-24 Thu 0.77 0.77 0.76 0.76 9,728 7,441 23.8 23.8 0.1
2012-May-23 Wed 0.8 0.8 0.8 0.8 0 0.1
2012-May-22 Tue 0.8 0.8 0.8 0.8 0 0.1
2012-May-21 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2012-May-18 Fri 0.8 0.8 0.8 0.8 81.0 81.0 0.1
2012-May-17 Thu 0.81 0.81 0.8 ### 65,140 ### 25.6 25.6 0.0
2012-May-16 Wed ### ### 0.8 0.81 ### ### 0.1
2012-May-15 Tue ### ### ### ### 27,321 0 80.1 80.1 0.0
2012-May-14 Mon 0.845 0.85 0.845 0.85 ### ### ###
2012-May-11 Fri 0.84 0.84 0.84 0.84 3,675 3,087 70.9 70.9 ###
2012-May-10 Thu 0.84 0.86 0.84 0.84 1,345,775 ### ### ### ###
2012-May-09 Wed ### ### ### ### 73,146 0 ### ### 0.0
2012-May-08 Tue 0.845 0.845 0.83 0.83 18.2 18.2 ###
2012-May-07 Mon 0.85 0.85 0.85 0.85 0 ###
2012-May-04 Fri 0.845 0.85 0.845 0.85 17,478 ### 82.3 82.3 ###
2012-May-03 Thu 0.845 0.855 0.845 0.845 ### ### ###
2012-May-02 Wed 0.845 0.845 0.845 0.845 71.2 71.2 ###
2012-May-01 Tue 0.85 0.85 0.845 0.845 41,743 35,377 ### ### ###
2012-Apr-30 Mon 0.845 0.86 0.845 0.85 285,175 ### 74.7 74.7 ###
2012-Apr-27 Fri 0.84 0.86 0.84 0.86 88.2 88.2 ###
2012-Apr-26 Thu 0.86 0.86 0.84 0.84 ### ### ###
2012-Apr-24 Tue 0.86 0.86 0.86 0.86 ### ### ###
2012-Apr-23 Mon 0.855 0.855 0.85 0.85 30.3 30.3 ###
2012-Apr-20 Fri 0.855 0.855 0.855 0.855 ### ### ###
2012-Apr-19 Thu 0.855 0.855 0.855 0.855 ### ### ###
2012-Apr-18 Wed 0.86 0.86 0.85 0.85 18.2 18.2 ###
2012-Apr-17 Tue ### ### 0.86 0.86 32.7 32.7 ###
2012-Apr-16 Mon ### ### ### ### 6,846 0 ### ### 0.0
2012-Apr-13 Fri 0.86 0.87 0.86 0.87 11,350 ### 78.5 78.5 0.1
2012-Apr-12 Thu 0.87 0.87 0.87 0.87 67.6 67.6 0.1
2012-Apr-11 Wed 0.86 0.86 0.86 0.86 8,653 7,441 ### ### ###
2012-Apr-10 Tue 0.85 ### 0.85 ### ### ### 0.0
2012-Apr-05 Thu 0.85 0.85 0.85 0.85 18,956 ### 69.9 69.9 ###
2012-Apr-04 Wed 0.875 ### 0.85 ### ### ### 0.0
2012-Apr-03 Tue 0.88 0.885 0.875 0.885 76.4 76.4 ###
2012-Apr-02 Mon 0.875 0.89 0.875 0.875 ### ### 0.1
2012-Mar-30 Fri 0.87 0.87 0.87 0.87 66.9 66.9 0.1
2012-Mar-29 Thu ### 0.87 ### 0.87 34,749 ### ### ### 0.1
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue 0.86 0.86 0.86 0.86 0 ###
2012-Mar-26 Mon 0.88 0.89 0.86 0.86 14.2 14.2 ###
2012-Mar-23 Fri 0.88 0.88 0.88 0.88 68.2 68.2 0.1
2012-Mar-22 Thu 0.875 0.88 0.875 0.88 74.6 74.6 0.1
2012-Mar-21 Wed ### ### 0.86 0.86 4.8 4.8 ###
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### 0.88 0.89 ### ### ###
2012-Mar-14 Wed 0.88 0.88 0.88 0.88 67.8 67.8 0.1
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 74,985 0 28.0 28.0 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### ### ### 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 84.7 84.7 0.0
2012-Mar-05 Mon ### ### 0.89 ### 66,786 ### 27.8 27.8 0.0
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu 0.89 ### 0.89 ### 44,055 ### ### ### 0.0
2012-Feb-29 Wed ### ### 0.89 0.89 19.8 19.8 ###
2012-Feb-28 Tue 0.89 0.89 0.89 0.89 17,427 ### 72.1 72.1 ###
2012-Feb-27 Mon ### ### 0.89 0.89 21,546 9,587 25.8 25.8 ###
2012-Feb-24 Fri ### ### ### ### 63,824 0 22.1 22.1 0.0
2012-Feb-23 Thu ### ### ### ### ### ### 0.0
2012-Feb-22 Wed 0.89 ### 0.89 ### ### ### 0.0
2012-Feb-21 Tue 0.885 ### 0.885 0.885 44,943 19,887 64.8 64.8 ###
2012-Feb-20 Mon 0.89 ### 0.89 ### ### ### 0.0
2012-Feb-17 Fri 0.87 0.89 0.87 0.89 83.8 83.8 ###
2012-Feb-16 Thu 0.86 0.86 0.85 0.85 96,828 82,787 27.8 27.8 ###
2012-Feb-15 Wed 0.84 0.87 0.84 0.87 ### ### 0.1
2012-Feb-14 Tue 0.825 0.825 0.825 0.825 77.2 77.2 0.1
2012-Feb-13 Mon 0.85 0.85 0.85 0.85 0 ###
2012-Feb-10 Fri 0.845 0.85 0.83 0.85 ### ### ###
2012-Feb-09 Thu 0.83 0.84 0.83 0.84 79.9 79.9 ###
2012-Feb-08 Wed 0.845 0.85 0.845 0.85 11,777 9,981 ### ### ###
2012-Feb-07 Tue 0.83 0.84 0.83 0.83 81,021 67,652 ### ### ###
2012-Feb-06 Mon 0.83 0.83 0.83 0.83 72.6 72.6 ###
2012-Feb-03 Fri 0.82 0.82 0.82 0.82 34,371 28,184 70.8 70.8 0.1
2012-Feb-02 Thu 0.83 ### 0.83 ### 73.2 73.2 0.0
2012-Feb-01 Wed 0.83 0.83 0.83 0.83 850 ### ### ### ###
2012-Jan-31 Tue 0.82 0.83 0.82 0.83 45,645 37,657 80.3 80.3 ###
2012-Jan-30 Mon 0.83 0.83 0.83 0.83 ### ### ###
2012-Jan-27 Fri 0.82 0.83 0.82 0.83 75.3 75.3 ###
2012-Jan-25 Wed ### ### ### ### ### ### 0.0
2012-Jan-24 Tue 0.81 ### 0.81 ### 88,973 ### 90.5 90.5 0.0
2012-Jan-23 Mon 0.81 0.81 0.81 0.81 0 0.1
2012-Jan-20 Fri ### 0.81 ### 0.81 6,956 ### 74.4 74.4 0.1
2012-Jan-19 Thu 0.8 0.8 0.8 0.8 0 0.1
2012-Jan-18 Wed 0.8 0.8 0.8 0.8 69.9 69.9 0.1
2012-Jan-17 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2012-Jan-16 Mon 0.8 0.8 0.8 0.8 76.2 76.2 0.1
2012-Jan-13 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2012-Jan-12 Thu 0.81 0.81 0.81 0.81 ### ### 0.1
2012-Jan-11 Wed 0.8 0.825 0.8 0.825 ### ### 0.1
2012-Jan-10 Tue 0.8 0.8 0.8 0.8 0 0.1
2012-Jan-09 Mon 0.8 0.8 0.8 0.8 0 0.1
2012-Jan-06 Fri 0.8 0.8 0.8 0.8 0 0.1
2012-Jan-05 Thu ### ### 0.8 0.8 31,182 12,472 ### ### 0.1
2012-Jan-04 Wed 0.81 0.81 0.81 0.81 ### ### 0.1
2012-Jan-03 Tue 0.8 0.8 0.8 0.8 67.9 67.9 0.1
2011-Dec-30 Fri 0.8 0.8 0.8 0.8 42,644 ### ### ### 0.1
2011-Dec-29 Thu 0.79 0.79 0.79 0.79 23,174 ### 75.4 75.4 ###
2011-Dec-28 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2011-Dec-23 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2011-Dec-22 Thu 0.78 0.78 0.78 0.78 86,382 67,377 77.7 77.7 0.1
2011-Dec-21 Wed ### 0.78 ### 0.78 81.0 81.0 0.1
2011-Dec-20 Tue ### 0.78 ### ### 250,947 ### 74.7 74.7 0.0
2011-Dec-19 Mon ### 0.8 ### ### 25.8 25.8 0.0
2011-Dec-16 Fri 0.79 0.81 0.79 0.81 86.5 86.5 0.1
2011-Dec-15 Thu 0.78 0.8 0.78 0.8 138,583 109,480 ### ### 0.1
2011-Dec-14 Wed 0.8 0.8 0.785 0.8 61,321 ### 69.7 69.7 0.1
2011-Dec-13 Tue 0.8 0.8 0.77 0.78 73,679 ### 14.2 14.2 0.1
2011-Dec-12 Mon 0.8 0.8 0.75 0.8 ### ### 0.1
2011-Dec-09 Fri 0.8 0.8 0.79 0.8 75.0 75.0 0.1
2011-Dec-08 Thu 0.775 0.8 0.775 0.79 119,450 ### 84.6 84.6 ###
2011-Nov-23 Wed 0.755 0.76 0.755 0.755 83.9 83.9 ###
2011-Nov-22 Tue 0.74 0.76 0.74 0.76 25,727 ### ### ### 0.1
2011-Nov-21 Mon 0.76 0.76 0.74 0.74 17.2 17.2 0.1
2011-Nov-18 Fri 0.76 0.76 0.76 0.76 16,151 12,274 ### ### 0.1
2011-Nov-17 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2011-Nov-16 Wed ### ### 0.755 ### 80.4 80.4 0.0
2011-Nov-15 Tue 0.76 0.76 0.755 0.755 28,642 ### 27.4 27.4 ###
2011-Nov-14 Mon 0.755 ### 0.755 ### ### ### 0.0
2011-Nov-11 Fri ### ### 0.755 0.76 19.9 19.9 0.1
2011-Nov-10 Thu 0.75 0.75 0.75 0.75 66.9 66.9 ###
2011-Nov-09 Wed 0.76 0.76 0.75 0.75 19.9 19.9 ###
2011-Nov-08 Tue 0.75 0.76 0.75 0.76 78.8 78.8 0.1
2011-Nov-07 Mon 0.75 0.75 0.75 0.75 0 ###
2011-Nov-04 Fri 0.76 0.76 0.75 0.75 58,628 ### 17.2 17.2 ###
2011-Nov-03 Thu 0.74 0.74 0.74 0.74 0 0.1
2011-Nov-02 Wed 0.74 0.74 0.74 0.74 68.4 68.4 0.1
2011-Nov-01 Tue 0.75 0.75 0.75 0.75 165,785 ### ### ### ###
2011-Oct-31 Mon 0.75 0.75 0.74 0.74 ### ### 0.1
2011-Oct-28 Fri 0.745 0.745 0.74 0.74 ### ### 0.1
2011-Oct-27 Thu 0.75 0.75 ### ### 115,256 43,221 11.5 11.5 0.0
2011-Oct-26 Wed 0.75 0.75 0.75 0.75 65.0 65.0 ###
2011-Oct-25 Tue 0.75 0.75 0.75 0.75 0 ###
2011-Oct-24 Mon 0.74 0.75 0.74 0.75 108,454 ### ### ### ###
2011-Oct-21 Fri 0.72 0.72 0.72 0.72 66,051 47,556 72.2 72.2 ###
2011-Oct-20 Thu 0.72 0.72 0.72 0.72 7,220 ### ### ### ###
2011-Oct-19 Wed 0.72 0.72 0.72 0.72 0 ###
2011-Oct-18 Tue 0.75 0.75 0.72 0.72 33,383 ### 9.4 9.4 ###
2011-Oct-17 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
2011-Oct-14 Fri ### ### 0.75 ### 71.1 71.1 0.0
2011-Oct-13 Thu 0.755 ### 0.75 ### 81.0 81.0 0.0
2011-Oct-12 Wed 0.75 0.75 0.75 0.75 ### ### ###
2011-Oct-11 Tue 0.75 0.75 0.75 0.75 ### ### ###
2011-Oct-10 Mon 0.75 0.75 0.75 0.75 62.6 62.6 ###
2011-Oct-07 Fri 0.75 0.75 0.75 0.75 763,481 ### 54.7 54.7 ###
2011-Oct-06 Thu 0.74 0.74 0.73 0.73 ### ### 0.1
2011-Oct-05 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2011-Oct-04 Tue 0.76 0.76 0.74 0.74 106,049 ### ### ### 0.1
2011-Oct-03 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2011-Sep-30 Fri 0.74 0.74 0.74 0.74 ### ### 0.1
2011-Sep-29 Thu 0.74 0.74 0.74 0.74 1,547 1,144 ### ### 0.1
2011-Sep-28 Wed 0.74 0.74 0.74 0.74 71.0 71.0 0.1
2011-Sep-27 Tue 0.74 0.74 0.74 0.74 ### ### 0.1
2011-Sep-26 Mon ### 0.745 ### 0.74 49,859 18,572 91.8 91.8 0.1
2011-Sep-23 Fri 0.75 0.75 0.745 0.745 ### ### ###
2011-Sep-22 Thu 0.75 0.75 0.75 0.75 17,088 ### 82.8 82.8 ###
2011-Sep-21 Wed 0.75 0.75 0.75 0.75 290,541 ### 74.7 74.7 ###
2011-Sep-20 Tue 0.745 ### 0.745 ### ### ### 0.0
2011-Sep-19 Mon 0.76 0.76 0.75 0.75 32.1 32.1 ###
2011-Sep-16 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2011-Sep-15 Thu 0.76 0.78 0.76 0.76 ### ### 0.1
2011-Sep-14 Wed 0.785 0.785 0.755 0.76 ### ### 0.1
2011-Sep-13 Tue 0.785 0.785 0.785 0.785 ### ### ###
2011-Sep-12 Mon 0.82 0.82 0.775 0.775 113,083 90,183 9.7 9.7 0.1
2011-Sep-09 Fri 0.82 0.82 0.82 0.82 63.1 63.1 0.1
2011-Sep-08 Thu 0.83 0.83 0.83 0.83 74.5 74.5 ###
2011-Sep-07 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2011-Sep-06 Tue ### 0.825 ### 0.81 43,358 17,885 ### ### 0.1
2011-Sep-05 Mon 0.825 0.825 0.825 0.825 79.9 79.9 0.1
2011-Sep-02 Fri 0.82 0.825 0.82 0.825 44,679 36,748 79.2 79.2 0.1
2011-Sep-01 Thu 0.82 ### 0.81 0.83 ### ### ###
2011-Aug-31 Wed 0.81 0.82 0.81 0.81 ### ### 0.1
2011-Aug-30 Tue ### ### ### ### 72.3 72.3 0.0
2011-Aug-29 Mon ### ### 0.8 0.8 ### ### 0.1
2011-Aug-26 Fri 0.8 ### 0.8 0.8 70.4 70.4 0.1
2011-Aug-25 Thu 0.81 0.81 0.75 0.8 798,624 622,926 ### ### 0.1
2011-Aug-24 Wed 0.83 0.83 0.82 0.82 33.6 33.6 0.1
2011-Aug-23 Tue 0.83 0.84 0.83 0.83 60.0 60.0 ###
2011-Aug-22 Mon 0.83 0.83 0.83 0.83 0 ###
2011-Aug-19 Fri 0.855 0.855 0.83 0.83 110,927 93,455 ### ### ###
2011-Aug-18 Thu 0.855 0.855 0.855 0.855 81.6 81.6 ###
2011-Aug-17 Wed ### ### 0.855 0.855 40,573 17,344 ### ### ###
2011-Aug-16 Tue 0.88 0.88 0.88 0.88 11,750 10,340 77.1 77.1 0.1
2011-Aug-15 Mon 0.855 ### 0.855 ### 37,120 ### ### ### 0.0
2011-Aug-12 Fri 0.85 0.85 0.85 0.85 ### ### ###
2011-Aug-11 Thu 0.85 0.85 0.83 0.85 116,887 98,185 ### ### ###
2011-Aug-10 Wed 0.825 0.83 0.825 0.83 49,329 ### 64.1 64.1 ###
2011-Aug-09 Tue ### 0.82 ### 0.82 435,250 178,452 53.8 53.8 0.1
2011-Aug-08 Mon ### 0.82 ### 0.81 ### ### 0.1
2011-Aug-05 Fri 0.825 0.825 0.8 0.81 40.4 40.4 0.1
2011-Aug-04 Thu 0.85 0.85 0.85 0.85 83.9 83.9 ###
2011-Aug-03 Wed 0.855 ### 0.85 0.85 35.3 35.3 ###
2011-Aug-02 Tue 0.86 0.86 0.855 0.855 32.3 32.3 ###
2011-Aug-01 Mon 0.855 0.855 0.855 0.855 23,080 ### ### ### ###
2011-Jul-29 Fri 0.845 0.85 0.845 0.845 77.5 77.5 ###
2011-Jul-28 Thu ### 0.85 ### 0.85 ### ### ###
2011-Jul-27 Wed 0.84 0.85 0.83 0.84 220,554 ### ### ### ###
2011-Jul-26 Tue 0.84 ### 0.84 0.85 53,082 ### ### ### ###
2011-Jul-25 Mon 0.85 0.85 0.83 0.84 452,657 ### ### ### ###
2011-Jul-22 Fri ### ### 0.85 0.855 58,177 24,725 ### ### ###
2011-Jul-21 Thu 0.855 ### 0.85 0.85 ### ### ###
2011-Jul-20 Wed 0.88 ### 0.88 ### ### ### 0.0
2011-Jul-19 Tue ### ### 0.85 0.85 3.5 3.5 ###


<< Previous 1 2 3 4
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-27 01:32:53 thru 2025-12-27 01:32:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000