Vitrafy Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.200	2.200	2.200	2.200	2.200	7,420
2026-04-30	2.100	2.210	2.080	2.200	2.200	139,833
2026-04-29	2.150	2.150	2.080	2.080	2.080	79,240
2026-04-28	2.050	2.220	2.050	2.150	2.150	235,645
2026-04-27	1.940	2.000	1.925	1.990	1.990	82,196
2026-04-24	1.895	1.920	1.895	1.920	1.920	20,350
2026-04-23	1.890	1.900	1.890	1.895	1.895	47,193
2026-04-22	1.895	1.895	1.895	1.895	1.895	27,110
2026-04-21	1.875	1.883	1.875	1.883	1.883	21,886
2026-04-20	1.860	1.870	1.845	1.870	1.870	20,415
2026-04-17	1.860	1.860	1.850	1.860	1.860	19,182
2026-04-16	1.850	1.850	1.800	1.850	1.850	12,624
2026-04-15	1.825	1.850	1.825	1.850	1.850	24,910
2026-04-14	1.820	1.820	1.760	1.760	1.760	18,461
2026-04-13	1.825	1.825	1.820	1.820	1.820	12,546
2026-04-10	1.835	1.840	1.800	1.825	1.825	27,347
2026-04-09	1.805	1.805	1.805	1.805	1.805	9,530
2026-04-08	1.790	1.825	1.770	1.810	1.810	50,610
2026-04-07	1.730	1.730	1.730	1.730	1.730	20,000
2026-04-02	1.730	1.730	1.730	1.730	1.730	0
2026-04-01	1.715	1.730	1.715	1.730	1.730	30,459
2026-03-31	1.680	1.680	1.680	1.680	1.680	2,538
2026-03-30	1.680	1.680	1.680	1.680	1.680	0
2026-03-27	1.680	1.680	1.680	1.680	1.680	3,870
2026-03-26	1.680	1.680	1.680	1.680	1.680	3,176
2026-03-25	1.680	1.680	1.680	1.680	1.680	148
2026-03-24	1.620	1.650	1.600	1.650	1.650	88,780
2026-03-23	1.605	1.613	1.588	1.590	1.590	12,038
2026-03-20	1.600	1.600	1.555	1.555	1.555	8,300
2026-03-19	1.740	1.740	1.735	1.735	1.735	6,898
2026-03-18	1.745	1.745	1.745	1.745	1.745	0
2026-03-17	1.745	1.745	1.745	1.745	1.745	500
2026-03-16	1.720	1.720	1.720	1.720	1.720	0
2026-03-13	1.720	1.720	1.720	1.720	1.720	5,068
2026-03-12	1.680	1.680	1.680	1.680	1.680	203
2026-03-11	1.635	1.640	1.635	1.640	1.640	11,176
2026-03-10	1.630	1.630	1.630	1.630	1.630	0
2026-03-09	1.700	1.700	1.630	1.630	1.630	19,117
2026-03-06	1.700	1.700	1.700	1.700	1.700	2,000
2026-03-05	1.700	1.700	1.700	1.700	1.700	0
2026-03-04	1.705	1.705	1.700	1.700	1.700	8,125
2026-03-03	1.825	1.825	1.705	1.705	1.705	28,811
2026-03-02	1.705	1.705	1.705	1.705	1.705	28,086
2026-02-27	1.705	1.705	1.700	1.700	1.700	26,950
2026-02-26	1.760	1.760	1.750	1.750	1.750	20,214
2026-02-25	1.730	1.730	1.730	1.730	1.730	803
2026-02-24	1.720	1.720	1.720	1.720	1.720	0
2026-02-23	1.760	1.850	1.720	1.720	1.720	76,991
2026-02-20	1.730	1.760	1.730	1.730	1.730	3,444
2026-02-19	1.673	1.730	1.673	1.730	1.730	21,881
2026-02-18	1.650	1.650	1.630	1.630	1.630	14,636
2026-02-17	1.715	1.715	1.650	1.650	1.650	27,427
2026-02-16	1.740	1.740	1.680	1.713	1.713	29,744
2026-02-13	1.710	1.710	1.710	1.710	1.710	0
2026-02-12	1.760	1.760	1.710	1.710	1.710	7,668
2026-02-11	1.760	1.760	1.740	1.760	1.760	12,232
2026-02-10	1.760	1.760	1.675	1.760	1.760	29,213
2026-02-09	1.700	1.760	1.650	1.760	1.760	17,385
2026-02-06	1.650	1.760	1.650	1.760	1.760	6,110
2026-02-05	1.760	1.760	1.650	1.650	1.650	21,883

← NewerPage 3 of 8 · 480 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.