UK markets close in 7 hours 16 minutes

Visa Inc. (0QZ0.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
180.59-39.41 (-17.91%)
As of 08:15AM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022180.59180.59180.59180.59180.597,620
26 Sept 2022183.04184.50179.95180.17180.172,306
23 Sept 2022183.24184.52182.65220.00220.006,882
22 Sept 2022187.02187.02184.75220.00220.0062,326
21 Sept 2022192.07192.91188.38220.00220.0036,032
20 Sept 2022193.13193.13190.38220.00220.00671,518
16 Sept 2022193.21193.21188.85220.00220.0012,365
15 Sept 2022198.34199.85195.47220.00220.008,936
14 Sept 2022199.82200.84198.27220.00220.002,492
13 Sept 2022202.05203.21201.40220.00220.0013,984
12 Sept 2022206.50207.03205.33220.00220.002,817
09 Sept 2022202.15206.05201.54220.00220.0013,793
08 Sept 2022197.40200.98197.40220.00220.002,125
07 Sept 2022198.71200.63197.40220.00220.00533
06 Sept 2022197.90199.90196.74220.00220.002,590
05 Sept 2022220.00220.00220.00220.00220.00-
02 Sept 2022202.44202.44197.75220.00220.0011,526
01 Sept 2022199.00199.52196.86220.00220.001,545
31 Aug 2022201.00202.87199.29220.00220.007,286
30 Aug 2022203.92204.17200.36220.00220.00658
26 Aug 2022209.77209.84204.01220.00220.001,265
25 Aug 2022207.39208.91207.19220.00220.001,221
24 Aug 2022206.32208.12205.84220.00220.001,689
23 Aug 2022208.24209.13206.80220.00220.003,548
22 Aug 2022210.49211.09208.90220.00220.002,297
19 Aug 2022214.21214.79212.65220.00220.003,509
18 Aug 2022213.87215.64212.55220.00220.0014,672
17 Aug 2022216.50216.50212.93220.00220.004,654
16 Aug 2022214.77216.25212.61220.00220.001,711
15 Aug 2022210.83216.50210.37220.00220.0048,006
12 Aug 2022213.07213.07210.20220.00220.001,671
11 Aug 2022213.41213.41210.98220.00220.003,256
11 Aug 20220.375 Dividend
10 Aug 2022214.44214.71211.84220.00219.632,561
09 Aug 2022212.79213.16210.49220.00219.638,136
08 Aug 2022216.00216.49212.30220.00219.6338,767
05 Aug 2022213.45214.56210.65220.00219.634,879
04 Aug 2022210.53214.36209.21220.00219.635,944
03 Aug 2022207.93210.06207.02220.00219.632,216
02 Aug 2022207.80208.26204.34220.00219.6322,992
01 Aug 2022220.00220.00208.81220.00219.631,837
29 Jul 2022212.11213.58209.98222.50222.121,841
28 Jul 2022210.64211.54208.28222.50222.123,598
27 Jul 2022210.95216.50201.98222.50222.126,643
26 Jul 2022213.85214.55212.05222.50222.121,164
25 Jul 2022214.50214.57213.35222.50222.127,069
22 Jul 2022216.96217.93212.21222.50222.1220,469
21 Jul 2022213.12216.73212.86222.50222.124,000
20 Jul 2022212.76214.05211.41222.50222.122,902
19 Jul 2022208.22213.92208.03222.50222.121,294
18 Jul 2022211.55212.78209.01222.50222.125,325
15 Jul 2022205.86211.66205.86222.50222.1211,516
14 Jul 2022200.00204.56198.41222.50222.121,292
13 Jul 2022204.90205.06199.87222.50222.126,616
12 Jul 2022203.15207.97203.13222.50222.124,407
11 Jul 2022202.00206.65202.00222.50222.126,377
08 Jul 2022202.00203.76200.73222.50222.124,370
07 Jul 2022202.54202.54200.51222.50222.124,398
06 Jul 2022200.00200.62198.97222.50222.126,753
05 Jul 2022196.23198.63194.38222.50222.122,396
04 Jul 2022222.50222.50222.50222.50222.12-
01 Jul 2022196.89197.83194.92222.50222.124,489
30 Jun 2022196.80198.82192.96222.50222.124,804
29 Jun 2022197.32200.41197.32222.50222.121,351
28 Jun 2022204.00206.34198.43222.50222.128,221
27 Jun 2022206.00206.29202.98222.50222.123,184
24 Jun 2022197.65204.10197.65222.50222.121,526
23 Jun 2022196.14196.45194.16222.50222.121,284
22 Jun 2022191.25196.25191.25222.50222.125,030
21 Jun 2022195.10196.21193.86222.50222.124,185
20 Jun 2022222.50222.50222.50222.50222.12-
17 Jun 2022187.20190.33185.96222.50222.1210,290
16 Jun 2022190.80191.74188.91222.50222.121,403
15 Jun 2022196.00196.15193.46222.50222.126,271
14 Jun 2022192.50194.21192.00222.50222.12552
13 Jun 2022193.71195.85192.30222.50222.1225,497
10 Jun 2022201.99203.17199.38222.50222.124,156
09 Jun 2022213.03213.03209.26222.50222.1212,128
08 Jun 2022213.76215.38213.08222.50222.122,640
07 Jun 2022211.05214.22210.94222.50222.123,131
06 Jun 2022215.69217.54213.68222.50222.1210,360
01 Jun 2022212.50213.98209.05222.50222.124,231
31 May 2022211.80214.20209.11222.50222.127,278
30 May 2022222.50222.50222.50222.50222.12-
27 May 2022208.82211.95208.82222.50222.124,727
26 May 2022204.00208.55204.00222.50222.124,550
25 May 2022200.59203.68200.16222.50222.122,497
24 May 2022203.46204.50199.29222.50222.1210,331
23 May 2022200.88207.33200.76222.50222.123,732
20 May 2022200.00201.16194.63222.50222.121,356
19 May 2022196.20198.64193.63222.50222.122,337
18 May 2022203.65205.27201.13222.50222.122,155
17 May 2022202.85203.86200.39222.50222.121,656
16 May 2022197.20199.15196.62222.50222.123,979
13 May 2022196.93200.32196.12222.50222.123,047
12 May 2022194.51195.85190.49222.50222.126,379
12 May 20220.375 Dividend
11 May 2022196.65197.93191.87222.50221.7510,072
10 May 2022196.66197.45191.59222.50221.751,577
09 May 2022200.75200.75193.66222.50221.753,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...