Vitrafy Life Sciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.900 | 2.930 | 2.780 | 2.860 | 2.860 | 96,279 |
| 2026-10-15 | 3.010 | 3.100 | 2.670 | 2.870 | 2.870 | 118,851 |
| 2026-10-14 | 3.080 | 3.240 | 2.890 | 3.040 | 3.040 | 94,463 |
| 2026-10-13 | 3.100 | 3.120 | 3.030 | 3.080 | 3.080 | 21,709 |
| 2026-10-12 | 3.090 | 3.190 | 3.090 | 3.100 | 3.100 | 22,337 |
| 2026-10-09 | 3.310 | 3.350 | 3.110 | 3.110 | 3.110 | 47,927 |
| 2026-10-08 | 3.440 | 3.440 | 3.250 | 3.250 | 3.250 | 19,355 |
| 2026-10-07 | 3.530 | 3.530 | 3.400 | 3.500 | 3.500 | 25,410 |
| 2026-10-06 | 3.620 | 3.800 | 3.510 | 3.510 | 3.510 | 43,654 |
| 2026-10-05 | 3.590 | 3.880 | 3.510 | 3.620 | 3.620 | 28,939 |
| 2026-10-02 | 3.880 | 3.950 | 3.560 | 3.560 | 3.560 | 30,352 |
| 2026-10-01 | 3.990 | 3.990 | 3.770 | 3.870 | 3.870 | 71,323 |
| 2026-09-30 | 3.430 | 4.100 | 3.330 | 4.000 | 4.000 | 263,942 |
| 2026-09-29 | 3.500 | 3.520 | 3.400 | 3.430 | 3.430 | 94,812 |
| 2026-09-28 | 3.450 | 3.450 | 3.380 | 3.430 | 3.430 | 62,728 |
| 2026-09-25 | 3.430 | 3.500 | 3.370 | 3.400 | 3.400 | 43,166 |
| 2026-09-24 | 3.380 | 3.600 | 3.340 | 3.440 | 3.440 | 84,240 |
| 2026-09-23 | 3.360 | 3.490 | 3.330 | 3.330 | 3.330 | 20,077 |
| 2026-09-22 | 3.370 | 3.390 | 3.250 | 3.290 | 3.290 | 15,763 |
| 2026-09-21 | 3.310 | 3.410 | 3.310 | 3.330 | 3.330 | 32,760 |
| 2026-09-18 | 3.400 | 3.450 | 3.340 | 3.380 | 3.380 | 22,899 |
| 2026-09-17 | 3.330 | 3.410 | 3.250 | 3.330 | 3.330 | 20,520 |
| 2026-09-16 | 3.360 | 3.410 | 3.250 | 3.410 | 3.410 | 46,077 |
| 2026-09-15 | 3.550 | 3.550 | 3.360 | 3.380 | 3.380 | 15,547 |
| 2026-09-14 | 3.440 | 3.590 | 3.260 | 3.550 | 3.550 | 85,207 |
| 2026-09-11 | 3.670 | 3.670 | 3.450 | 3.550 | 3.550 | 22,277 |
| 2026-09-10 | 3.800 | 3.800 | 3.590 | 3.670 | 3.670 | 26,594 |
| 2026-09-09 | 3.750 | 3.850 | 3.750 | 3.790 | 3.790 | 33,677 |
| 2026-09-08 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 15,438 |
| 2026-09-07 | 3.870 | 3.870 | 3.710 | 3.850 | 3.850 | 37,822 |
| 2026-09-04 | 3.930 | 3.970 | 3.840 | 3.870 | 3.870 | 191,344 |
| 2026-09-03 | 4.100 | 4.100 | 3.890 | 3.930 | 3.930 | 23,892 |
| 2026-09-02 | 4.065 | 4.110 | 3.840 | 4.100 | 4.100 | 108,552 |
| 2026-09-01 | 4.000 | 4.000 | 3.830 | 3.860 | 3.860 | 25,203 |
| 2026-08-31 | 3.540 | 3.920 | 3.530 | 3.850 | 3.850 | 57,395 |
| 2026-08-28 | 3.770 | 3.790 | 3.600 | 3.600 | 3.600 | 30,846 |
| 2026-08-27 | 3.890 | 3.890 | 3.560 | 3.740 | 3.740 | 19,909 |
| 2026-08-26 | 3.750 | 3.920 | 3.750 | 3.810 | 3.810 | 14,699 |
| 2026-08-25 | 3.770 | 3.830 | 3.670 | 3.800 | 3.800 | 70,551 |
| 2026-08-24 | 4.080 | 4.170 | 3.800 | 3.800 | 3.800 | 67,337 |
| 2026-08-21 | 4.100 | 4.140 | 4.030 | 4.030 | 4.030 | 26,917 |
| 2026-08-20 | 4.320 | 4.320 | 4.060 | 4.100 | 4.100 | 94,838 |
| 2026-08-19 | 4.350 | 4.350 | 4.030 | 4.330 | 4.330 | 128,789 |
| 2026-08-18 | 4.420 | 4.470 | 4.100 | 4.360 | 4.360 | 199,009 |
| 2026-08-17 | 4.650 | 4.660 | 4.390 | 4.400 | 4.400 | 146,482 |
| 2026-08-14 | 4.170 | 4.630 | 4.160 | 4.630 | 4.630 | 184,767 |
| 2026-08-13 | 4.130 | 4.320 | 4.130 | 4.170 | 4.170 | 34,563 |
| 2026-08-12 | 4.240 | 4.240 | 4.080 | 4.100 | 4.100 | 28,747 |
| 2026-08-11 | 4.030 | 4.300 | 4.030 | 4.270 | 4.270 | 80,447 |
| 2026-08-10 | 3.990 | 4.350 | 3.890 | 4.020 | 4.020 | 86,489 |
| 2026-08-07 | 3.800 | 4.090 | 3.800 | 3.990 | 3.990 | 214,702 |
| 2026-08-06 | 3.850 | 3.990 | 3.790 | 3.810 | 3.810 | 74,258 |
| 2026-08-05 | 3.800 | 3.870 | 3.640 | 3.850 | 3.850 | 597,822 |
| 2026-08-04 | 3.810 | 3.810 | 3.480 | 3.690 | 3.690 | 45,109 |
| 2026-08-03 | 3.610 | 3.910 | 3.610 | 3.700 | 3.700 | 34,469 |
| 2026-07-31 | 3.550 | 3.550 | 3.230 | 3.500 | 3.500 | 17,631 |
| 2026-07-30 | 3.500 | 3.530 | 3.440 | 3.500 | 3.500 | 17,766 |
| 2026-07-29 | 3.150 | 3.500 | 3.150 | 3.500 | 3.500 | 105,369 |
| 2026-07-28 | 3.190 | 3.190 | 3.090 | 3.090 | 3.090 | 11,068 |
| 2026-07-27 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 31,670 |
Page 1 of 8 · 479 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.