Vitrafy Life Sciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.200	3.250	3.170	3.200	3.200	107,924
2026-07-23	2.920	3.260	2.920	3.200	3.200	199,380
2026-07-22	2.810	2.810	2.810	2.810	2.810	0
2026-07-21	2.880	2.900	2.810	2.810	2.810	14,657
2026-07-20	2.810	2.940	2.810	2.830	2.830	17,028
2026-07-17	2.860	2.860	2.730	2.800	2.800	31,625
2026-07-16	2.800	2.850	2.800	2.840	2.840	4,145
2026-07-15	2.800	2.820	2.750	2.810	2.810	18,760
2026-07-14	2.700	2.860	2.620	2.800	2.800	29,397
2026-07-13	2.900	2.910	2.710	2.750	2.750	83,305
2026-07-10	3.010	3.010	2.890	2.900	2.900	46,166
2026-07-09	2.960	3.010	2.930	3.010	3.010	23,038
2026-07-08	3.000	3.010	2.920	2.960	2.960	31,388
2026-07-07	3.060	3.080	3.010	3.010	3.010	27,654
2026-07-06	3.040	3.460	2.960	3.050	3.050	141,819
2026-07-03	2.970	3.200	2.970	3.120	3.120	43,326
2026-07-02	3.080	3.130	2.950	2.950	2.950	42,993
2026-07-01	3.080	3.250	3.080	3.080	3.080	67,668
2026-06-30	3.080	3.150	2.990	3.010	3.010	69,454
2026-06-29	3.150	3.200	3.100	3.100	3.100	73,578
2026-06-26	3.300	3.370	3.100	3.160	3.160	44,956
2026-06-25	3.080	3.360	3.080	3.300	3.300	46,316
2026-06-24	3.000	3.390	3.000	3.080	3.080	43,378
2026-06-23	3.050	3.250	3.000	3.190	3.190	228,702
2026-06-22	2.800	3.220	2.800	3.200	3.200	131,916
2026-06-19	2.800	2.870	2.750	2.820	2.820	197,660
2026-06-18	2.720	2.860	2.720	2.760	2.760	191,308
2026-06-17	2.800	2.900	2.650	2.800	2.800	232,611
2026-06-16	3.450	3.450	2.950	3.010	3.010	90,977
2026-06-15	3.560	3.870	3.250	3.450	3.450	184,039
2026-06-12	3.740	3.740	2.990	3.500	3.500	295,086
2026-06-11	3.800	3.800	3.800	3.800	3.800	0
2026-06-10	3.800	3.800	3.800	3.800	3.800	0
2026-06-09	3.300	3.800	3.250	3.800	3.800	93,468
2026-06-05	2.820	3.430	2.770	3.250	3.250	77,723
2026-06-04	2.890	2.890	2.740	2.740	2.740	6,330
2026-06-03	2.750	2.900	2.730	2.890	2.890	38,455
2026-06-02	2.700	2.870	2.670	2.790	2.790	58,293
2026-06-01	2.610	2.690	2.610	2.660	2.660	62,337
2026-05-29	2.550	2.600	2.540	2.590	2.590	36,251
2026-05-28	2.670	2.670	2.550	2.550	2.550	43,113
2026-05-27	2.670	2.690	2.550	2.600	2.600	31,431
2026-05-26	2.630	2.670	2.630	2.670	2.670	40,105
2026-05-25	2.650	2.670	2.550	2.570	2.570	56,892
2026-05-22	2.500	2.650	2.500	2.650	2.650	59,539
2026-05-21	2.450	2.450	2.340	2.340	2.340	9,568
2026-05-20	2.490	2.490	2.490	2.490	2.490	15,719
2026-05-19	2.490	2.490	2.330	2.490	2.490	6,322
2026-05-18	2.600	2.600	2.450	2.450	2.450	6,070
2026-05-15	2.600	2.600	2.565	2.600	2.600	9,150
2026-05-14	2.420	2.600	2.420	2.600	2.600	19,696
2026-05-13	2.400	2.510	2.340	2.450	2.450	24,434
2026-05-12	2.500	2.545	2.460	2.500	2.500	15,351
2026-05-11	2.500	2.650	2.500	2.550	2.550	71,205
2026-05-08	2.560	2.560	2.440	2.500	2.500	40,781
2026-05-07	2.650	2.750	2.500	2.600	2.600	98,422
2026-05-06	2.320	2.650	2.320	2.650	2.650	104,033
2026-05-05	2.320	2.350	2.280	2.300	2.300	125,007
2026-05-04	2.200	2.280	2.200	2.280	2.280	108,135
2026-05-01	2.200	2.200	2.200	2.200	2.200	7,420

← NewerPage 2 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.