Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-17 19:14:06 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(VWD) VILLA WORLD LIMITED Daily Prices...

     Prev Section TOC    Company Info for VWD    Basic Next Section


Company Details for (VWD) VILLA WORLD LIMITED

Listing CodeVWD
Listing NameVILLA WORLD LIMITED
GICS SectorReal Estate
ISIN NameVILLA WORLD LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000VWD7


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for VWD .. Monday 6th November 2006

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

     Prev Section Company    Basic Format Daily Prices for VWD    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (VWD) VILLA WORLD LIMITED
DateOpenHighLowCloseVolume
2006-12-2200000
2006-12-2100000
2006-12-2000000
2006-12-1900000
2006-12-1800000
2006-12-1500000
2006-12-1400000
2006-12-1300000
2006-12-1200000
2006-12-1100000
2006-12-0800000
2006-12-0700000
2006-12-0600000
2006-12-0500000
2006-12-0400000
2006-12-0100000
2006-11-3000000
2006-11-2900000
2006-11-2800000
2006-11-2700000
2006-11-2400000
2006-11-2300000
2006-11-2200000
2006-11-2100000
2006-11-2000000
2006-11-1700000
2006-11-1600000
2006-11-1500000
2006-11-1400000
2006-11-1300000
2006-11-1000000
2006-11-0900000
2006-11-0800000
2006-11-0700000
2006-11-06######1.551.55###
2006-11-031.541.541.541.54###
2006-11-02###############
2006-11-011.551.551.541.54###
2006-10-311.541.551.541.55###
2006-10-301.551.551.531.53###
2006-10-2700000
2006-10-26######1.531.53###
2006-10-251.71.7#########
2006-10-241.711.711.711.711378
2006-10-23###1.71###1.718622
2006-10-201.711.71#########
2006-10-19############61873
2006-10-181.55###1.55######
2006-10-171.541.551.541.55###
2006-10-16###1.56###1.56###
2006-10-131.531.53######15782
2006-10-12###1.54###1.54###
2006-10-111.511.511.511.5123921
2006-10-101.521.561.51###21279
2006-10-091.581.581.511.5170474
2006-10-061.71.7#########
2006-10-051.771.771.761.76###
2006-10-041.771.771.771.77###
2006-10-031.771.771.771.77###
2006-10-021.751.751.751.75###
2006-09-291.761.771.75###22870
2006-09-281.751.751.751.75###
2006-09-27###1.74###1.74###
2006-09-261.7551.755###1.72105321
2006-09-251.7551.771.7551.77###
2006-09-221.761.771.7551.755###
2006-09-211.7551.761.7551.75527277
2006-09-201.7551.7551.7551.755###
2006-09-191.761.761.7551.755###
2006-09-181.771.771.761.77###
2006-09-151.7551.7551.7551.755###
2006-09-141.771.771.7451.74556677
2006-09-131.7551.771.751.76###
2006-09-121.741.7451.7251.73###
2006-09-111.7251.7551.721.755###
2006-09-081.781.7851.761.77139028
2006-09-071.741.781.741.7857555
2006-09-061.741.741.741.7411650
2006-09-051.721.75###1.72171951
2006-09-041.721.721.721.72###
2006-09-011.721.72######18974
2006-08-31###1.72###1.72137684
2006-08-301.721.72######116988
2006-08-291.711.721.711.72###
2006-08-28###1.72###1.72138321
2006-08-25######1.7######
2006-08-241.7###1.71.7195947
2006-08-231.71.71###1.7###
2006-08-221.71###1.7###155382
2006-08-211.7###1.71.71206870
2006-08-181.71.711.71.71###
2006-08-17###1.711.71.7###
2006-08-161.71.711.7###235375
2006-08-15###1.711.7###481120
2006-08-14###1.711.71.7447674
2006-08-111.711.71#########
2006-08-101.721.721.711.71524688
2006-08-09###1.725#########
2006-08-08###1.685#########
2006-08-071.675############
2006-08-04###############
2006-08-03###1.7251.675######
2006-08-021.71.721.7######
2006-08-011.711.711.71.7###
2006-07-31###1.71###1.7191072
2006-07-281.731.73######54653
2006-07-271.721.731.721.73###
2006-07-26###1.73###1.73###
2006-07-25###1.7###1.68538988
2006-07-24###1.675###1.675###
2006-07-21###############
2006-07-20###############
2006-07-19###############
2006-07-18###############
2006-07-171.6751.675#########
2006-07-141.6751.675###1.67514878
2006-07-13###############
2006-07-12###############
2006-07-11###############
2006-07-10###1.6551.645###102648
2006-07-071.675############
2006-07-06###############
2006-07-05###############
2006-07-04###############
2006-07-03###1.7######250575
2006-06-30######1.6751.675###
2006-06-27###1.7###1.7###
2006-06-261.721.72#########
2006-06-23###############
2006-06-221.711.72###1.7###
2006-06-211.7251.731.711.7110453
2006-06-20###1.7251.71.725177922
2006-06-191.711.711.71.7###
2006-06-16###1.7251.71.725###
2006-06-151.71.721.71.72###
2006-06-141.711.731.71.7###
2006-06-131.741.741.71.7263273
2006-06-091.721.75###1.75###
2006-06-081.741.751.721.72###
2006-06-07###1.741.731.74###
2006-06-061.71###1.7###29725
2006-06-051.711.741.71.788449
2006-06-021.7251.725#########
2006-06-011.721.721.711.72###
2006-05-311.71.721.6851.72###
2006-05-301.71.7###1.763954
2006-05-291.71.711.71.771848
2006-05-26###1.7###1.7120970
2006-05-2500000
2006-05-24###1.7###1.7162980
2006-05-23###############
2006-05-22###############
2006-05-191.625###1.625######
2006-05-18###1.6551.6251.625###
2006-05-171.645###1.6451.655###
2006-05-161.625#########52880
2006-05-15############95250
2006-05-12############100246
2006-05-111.655#########84958
2006-05-101.711.711.655###73722
2006-05-09###1.71.6751.7###
2006-05-081.7######1.7###
2006-05-051.71.7###1.7###
2006-05-041.721.721.71.72###
2006-05-031.721.721.711.7277150
2006-05-021.721.72######59973
2006-05-011.711.731.71.7###
2006-04-281.71.7###1.789328
2006-04-271.711.711.675###75928
2006-04-261.721.72#########
2006-04-241.751.751.71.72383325
2006-04-211.7251.7551.7###818349
2006-04-20############123273
2006-04-191.58###1.571.58###
2006-04-181.54###1.541.58268225
2006-04-131.521.521.511.52###
2006-04-111.511.521.51.5###
2006-04-101.511.51###1.574050
2006-04-071.51.5###1.5###
2006-04-061.51.5###1.5###
2006-04-05###1.5######42073
2006-04-041.51.51.51.54956
2006-04-031.511.511.491.5189076
2006-03-31###1.52###1.52###
2006-03-301.51.541.51.5###
2006-03-291.521.521.491.5###
2006-03-281.51.521.4851.52###
2006-03-271.531.531.461.5101559
2006-03-241.57#########326440
2006-03-231.5751.5751.551.5775020
2006-03-221.561.5751.551.575###
2006-03-21###1.581.551.55###
2006-03-201.55###1.55######
2006-03-171.521.561.521.5554170
2006-03-161.551.551.521.52151770
2006-03-151.551.551.541.55###
2006-03-141.541.551.541.5528528
2006-03-131.541.541.541.54###
2006-03-101.5251.5451.521.53###
2006-03-091.511.531.511.5315753
2006-03-081.541.541.511.5133250
2006-03-071.521.521.511.51###
2006-03-061.521.521.521.52228
2006-03-031.531.531.531.53###
2006-03-021.531.531.531.5332322
2006-03-011.521.5251.521.525###
2006-02-281.531.531.531.53###
2006-02-271.511.541.511.52285620
2006-02-241.52###1.52######
2006-02-231.521.521.521.523150
2006-02-221.521.531.511.52###
2006-02-211.511.511.511.5120870
2006-02-201.511.511.511.51###
2006-02-171.511.531.511.53###
2006-02-161.491.521.491.5280344
2006-02-151.5###1.51.5###
2006-02-141.51.51.491.5###
2006-02-131.51.51.4851.5###
2006-02-101.491.511.491.51###
2006-02-091.491.491.4851.49###
2006-02-081.51.51.51.5###
2006-02-071.51.51.51.5###
2006-02-061.51.511.51.5###
2006-02-031.51.511.481.51###
2006-02-021.4851.511.4851.51###
2006-02-011.4851.511.4851.485###
2006-01-31###1.51.4851.485101870
2006-01-301.491.51.481.554947
2006-01-27###1.51.491.49###
2006-01-25###1.51.491.49###
2006-01-24#########1.529721
2006-01-231.485###1.455######
2006-01-20######1.481.4931320
2006-01-191.511.511.4851.48598356
2006-01-181.51.521.46###76247
2006-01-171.511.521.491.51###
2006-01-161.51.511.4851.5124145
2006-01-131.51.51.4851.587320
2006-01-121.491.51.481.535352
2006-01-111.491.51.4851.485###
2006-01-101.491.51.491.531850
2006-01-091.4851.4851.481.48###
2006-01-061.491.491.4851.48540748
2006-01-051.4851.491.4851.49###
2006-01-041.4851.491.481.485###
2006-01-031.481.491.481.4912921
2005-12-301.491.491.491.499050
2005-12-291.481.491.481.4987848
2005-12-281.471.481.471.48###
2005-12-271.4551.461.4551.46###
2005-12-231.4551.461.4551.46###
2005-12-221.451.4551.451.455###
2005-12-211.441.451.441.45###
2005-12-201.431.451.431.445###
2005-12-191.4551.461.451.455###
2005-12-161.4451.451.4451.45###
2005-12-151.4251.441.4251.4463552
2005-12-141.441.441.421.42###
2005-12-131.441.441.441.44###
2005-12-121.421.4451.421.44565350
2005-12-091.421.421.421.42###
2005-12-081.421.421.421.42###
2005-12-071.41.4251.41.4###
2005-12-061.411.411.41.4###
2005-12-051.411.421.411.42###
2005-12-021.421.425###1.42###
2005-12-011.421.421.411.41###
2005-11-301.421.4251.411.4164140
2005-11-29###1.41.3751.375###
2005-11-281.3751.3751.3751.375###
2005-11-25###1.41.3551.375177170
2005-11-24######1.3551.35598676
2005-11-23###############
2005-11-22###############
2005-11-21###############
2005-11-181.3551.41.355######
2005-11-17###############
2005-11-16############55545
2005-11-15###############
2005-11-14###############
2005-11-11############26371
2005-11-10###############
2005-11-09###############
2005-11-08###############
2005-11-07############120875
2005-11-04###1.4#########
2005-11-031.385############
2005-11-02######1.3851.38513425
2005-11-01############63656
2005-10-31############77020
2005-10-28######1.41.420388
2005-10-271.4###1.4###40522
2005-10-261.411.411.41.435956
2005-10-251.41.41###1.4129676
2005-10-24###############
2005-10-21###1.411.3851.4###
2005-10-201.411.411.385###44259
2005-10-191.41.411.41.41###
2005-10-18###1.4######13920
2005-10-171.411.411.375###73475
2005-10-14###1.42###1.42188456
2005-10-13######1.375######
2005-10-12###1.4###1.4202722
2005-10-11###1.41######95944
2005-10-101.41.43#########
2005-10-071.51.511.51.51194827
2005-10-061.521.521.51.5###
2005-10-051.531.53###1.52179170
2005-10-041.531.531.5251.53###
2005-10-031.521.531.521.525###
2005-09-301.531.531.511.5198350
2005-09-291.521.531.521.53139984
2005-09-281.531.531.511.51280257
2005-09-271.51.531.51.52###
2005-09-261.511.511.491.49113329
2005-09-231.51.51.51.5###
2005-09-221.481.51.481.48156040
2005-09-211.481.491.481.49###
2005-09-201.481.51.471.48144675
2005-09-191.481.51.4751.5###
2005-09-161.49###1.4751.47581953
2005-09-151.4751.51.4751.48###
2005-09-141.511.521.51.597646
2005-09-131.491.511.4751.5150154
2005-09-121.471.481.471.47568886
2005-09-09###1.481.451.47###
2005-09-081.461.481.441.44202224
2005-09-071.441.441.431.44187379
2005-09-061.441.441.421.43###
2005-09-051.461.461.431.44113024
2005-09-021.481.481.441.45###
2005-09-01######1.4751.48###
2005-08-311.511.521.51.52###
2005-08-301.4751.51.4751.5###
2005-08-291.511.511.461.46###
2005-08-26###1.5###1.517574
2005-08-251.521.521.481.48533350
2005-08-241.491.521.471.52###
2005-08-231.481.51.481.49###
2005-08-221.461.511.451.4779851
2005-08-191.4551.461.4551.4661552
2005-08-181.471.471.4451.45###
2005-08-171.451.461.451.4661376
2005-08-161.4551.4551.431.455153674
2005-08-151.45###1.451.45###
2005-08-121.451.45######67450
2005-08-11###1.431.3851.43106174
2005-08-10############67486
2005-08-091.3851.385#########
2005-08-081.4###1.3751.375###
2005-08-05###############
2005-08-041.3851.3851.375######
2005-08-031.41.425#########
2005-08-021.411.411.385###87750
2005-08-011.41.42###1.4###
2005-07-29###1.4###1.4###
2005-07-28############26988
2005-07-27###1.3451.325######
2005-07-26############311642
2005-07-25############112040
2005-07-22###############
2005-07-21###############
2005-07-20###1.345###1.345###
2005-07-191.3451.345###1.345###
2005-07-18###############
2005-07-15###1.325###1.325###
2005-07-14###############
2005-07-131.3251.325######78522
2005-07-12###############
2005-07-11###############
2005-07-08###############
2005-07-07######1.3251.32531620
2005-07-06###1.345#########
2005-07-05###############
2005-07-04############92554
2005-07-01###############
2005-06-30###############
2005-06-291.355###1.345###84625
2005-06-28############72552
2005-06-27###############
2005-06-24############54150
2005-06-23###############
2005-06-22###1.41.3751.375###
2005-06-211.41.4#########
2005-06-201.4###1.4######
2005-06-171.41.42###1.42###
2005-06-161.41.411.3751.4###
2005-06-15###############
2005-06-14############104050
2005-06-101.41.4######55787
2005-06-091.41.42###1.432158
2005-06-081.41.4###1.489480
2005-06-071.431.431.41.4155680
2005-06-061.431.441.431.4455947
2005-06-031.431.441.421.4418486
2005-06-021.451.451.431.44###
2005-06-011.441.451.431.4513649
2005-05-311.451.451.431.44###
2005-05-301.451.451.451.4537782
2005-05-271.431.451.431.44533152
2005-05-261.461.461.431.44###
2005-05-251.451.451.4251.4542920
2005-05-241.41.451.41.45###
2005-05-231.451.471.451.4549943
2005-05-201.421.451.421.4514250
2005-05-191.41.411.41.41###
2005-05-18###1.4###1.481775
2005-05-171.3851.385#########
2005-05-16###############
2005-05-13###############
2005-05-121.41.4######81041
2005-05-111.421.421.411.41###
2005-05-101.451.461.41######
2005-05-091.41.461.41.46###
2005-05-061.431.431.411.41146950
2005-05-051.461.471.411.41150155
2005-05-041.531.531.461.47###
2005-05-031.521.541.511.5349153
2005-05-021.521.541.511.5249487
2005-04-291.51.51.481.5###
2005-04-281.5###1.5###14748
2005-04-271.521.521.481.534189
2005-04-261.481.51.481.5###
2005-04-221.461.481.461.4844445
2005-04-211.481.481.461.46###
2005-04-201.481.51.481.5###
2005-04-191.431.481.431.4848923
2005-04-181.431.461.421.43###
2005-04-151.461.471.43###98228
2005-04-141.481.481.481.480
2005-04-131.481.481.481.480
2005-04-121.481.481.471.4810980
2005-04-111.4851.4851.471.48###
2005-04-081.481.51.481.5###
2005-04-071.511.521.481.485###
2005-04-061.481.521.481.52###
2005-04-051.471.481.471.48###
2005-04-041.451.481.451.48###
2005-04-011.461.481.451.47###
2005-03-311.51.51.441.46###
2005-03-301.51.511.51.51###
2005-03-291.511.521.51.52###
2005-03-241.531.541.521.52###
2005-03-231.551.551.521.5295059
2005-03-221.581.581.551.56###
2005-03-211.551.581.551.58122451
2005-03-181.561.581.551.56###
2005-03-17######1.591.59###
2005-03-161.54###1.54######
2005-03-151.571.581.521.52120377
2005-03-141.58###1.581.58###
2005-03-111.59###1.58######
2005-03-101.71.72###1.7###
2005-03-091.721.74###1.74171427
2005-03-081.721.751.71.7599685
2005-03-07###1.73###1.72###
2005-03-041.741.74#########
2005-03-03###1.75###1.75###
2005-03-02###1.73######152871
2005-03-01############147754
2005-02-281.58###1.54######
2005-02-251.531.551.531.53###
2005-02-241.571.571.531.54###
2005-02-231.581.581.51.57154753
2005-02-22######1.58######
2005-02-21############100220
2005-02-18###1.7######16320
2005-02-17###1.71###1.7151450
2005-02-16###1.71###1.71###
2005-02-151.71.7#########
2005-02-141.711.721.71.748940
2005-02-111.71.74###1.772582
2005-02-10###1.73###1.7342345
2005-02-091.71.74#########
2005-02-081.771.771.711.72###
2005-02-071.86###1.81.8354840
2005-02-041.821.851.811.84###
2005-02-031.821.851.811.8581456
2005-02-021.771.831.771.8117628
2005-02-01###1.8###1.75215643
2005-01-31###############
2005-01-28###############
2005-01-27###############
2005-01-251.59###1.591.59###
2005-01-241.59###1.58###29422
2005-01-211.591.591.591.59###
2005-01-201.58###1.571.5956372
2005-01-191.591.591.581.58###
2005-01-18######1.591.59###
2005-01-17###############
2005-01-14############89044
2005-01-13############52976
2005-01-12############29250
2005-01-111.59###1.59###177488
2005-01-101.541.591.541.57###
2005-01-071.521.541.521.54###
2005-01-061.521.541.521.5226370
2005-01-051.541.541.531.54###
2005-01-041.531.541.521.5466454
2004-12-311.521.521.521.52###
2004-12-301.521.521.521.52###
2004-12-291.521.521.511.52###
2004-12-241.531.531.511.53###
2004-12-231.521.541.521.5268473
2004-12-221.51.531.51.5375343
2004-12-211.51.511.491.5###
2004-12-201.491.51.491.5###
2004-12-171.491.51.491.49###
2004-12-161.51.51.481.49###
2004-12-151.481.51.481.5104950
2004-12-141.491.491.491.49###
2004-12-131.51.51.491.541522
2004-12-101.541.541.51.5165089
2004-12-091.531.541.511.54###
2004-12-081.571.571.551.55###
2004-12-071.561.571.561.57###
2004-12-061.541.561.531.56###
2004-12-031.541.541.531.5463971
2004-12-021.531.551.531.5455158
2004-12-011.531.541.521.5340726
2004-11-301.531.541.511.54###
2004-11-291.541.561.531.53###
2004-11-261.521.531.511.53###
2004-11-251.491.521.491.5274786
2004-11-241.461.481.461.4841283
2004-11-231.471.511.461.4766884
2004-11-221.461.51.451.46###
2004-11-191.481.51.451.45###
2004-11-181.451.481.441.46###
2004-11-171.451.461.441.4588740
2004-11-161.441.451.431.4558350
2004-11-151.431.431.411.43###
2004-11-121.471.481.421.43184450
2004-11-111.461.491.421.49###
2004-11-101.461.471.451.46174145
2004-11-091.481.491.471.47###
2004-11-081.491.491.481.4920740
2004-11-051.481.491.471.4927173
2004-11-041.51.51.471.47###
2004-11-031.491.51.451.597440
2004-11-021.511.511.51.513675
2004-11-011.51.521.51.552755
2004-10-291.51.531.471.47###
2004-10-281.521.521.51.5###
2004-10-271.511.531.511.52###
2004-10-261.481.521.481.5158888
2004-10-251.51.51.481.564270
2004-10-221.481.491.471.49###
2004-10-211.481.481.461.46###
2004-10-201.481.491.481.48###
2004-10-191.481.481.471.47###
2004-10-181.481.491.471.4950840
2004-10-151.481.51.481.4936156
2004-10-141.491.51.481.4965683
2004-10-131.51.51.491.49###
2004-10-121.491.511.481.4897956
2004-10-111.541.541.451.52###
2004-10-08######1.59###263570
2004-10-071.571.591.561.59114227
2004-10-061.581.581.571.58###
2004-10-051.571.581.561.58###
2004-10-041.581.581.581.5863850
2004-10-011.571.581.561.58###
2004-09-301.561.571.561.56###
2004-09-291.561.561.561.5649450
2004-09-281.561.561.541.5481353
2004-09-271.561.561.551.5667780
2004-09-241.531.561.521.56175026
2004-09-231.531.551.531.54133620
2004-09-221.511.531.511.53182582
2004-09-211.51.511.51.51137482
2004-09-201.511.511.481.5222182
2004-09-171.51.511.491.51###
2004-09-161.51.511.51.5131350
2004-09-151.531.561.51.5###
2004-09-141.541.541.531.53###
2004-09-131.551.551.541.54###
2004-09-101.521.551.511.54100427
2004-09-091.541.541.521.5250843
2004-09-081.541.561.531.54165187
2004-09-071.561.561.511.52129140
2004-09-061.571.571.561.56153170
2004-09-031.571.591.571.57###
2004-09-021.541.571.531.57100781
2004-09-011.581.581.521.54###
2004-08-311.551.591.551.58###
2004-08-301.51.551.491.51###
2004-08-271.461.491.461.4959371
2004-08-261.451.481.451.45###
2004-08-251.461.471.451.45###
2004-08-241.481.481.461.47###
2004-08-231.471.471.461.47###
2004-08-201.461.471.451.4796726
2004-08-191.471.471.441.47156780
2004-08-181.441.481.421.47###
2004-08-171.421.441.421.4463373
2004-08-161.431.441.421.42###
2004-08-13###1.44###1.43###
2004-08-12###############
2004-08-11############27055


     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 2018-02-17 19:14:06 thru 2018-02-17 19:14:06 GMT for 0 secs.
Page length category 2 - Current - 0, 00000