Vitrafy Life Sciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.750 | 1.760 | 1.620 | 1.620 | 1.620 | 72,734 |
| 2026-02-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-02-02 | 1.700 | 1.750 | 1.650 | 1.650 | 1.650 | 5,427 |
| 2026-01-30 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 4,171 |
| 2026-01-29 | 1.810 | 1.880 | 1.720 | 1.750 | 1.750 | 110,045 |
| 2026-01-28 | 1.865 | 1.880 | 1.800 | 1.855 | 1.855 | 18,173 |
| 2026-01-27 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 33,348 |
| 2026-01-23 | 1.900 | 1.910 | 1.790 | 1.840 | 1.840 | 92,173 |
| 2026-01-22 | 1.660 | 1.900 | 1.640 | 1.900 | 1.900 | 72,724 |
| 2026-01-21 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 75,396 |
| 2026-01-20 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 41,394 |
| 2026-01-19 | 1.500 | 1.660 | 1.500 | 1.500 | 1.500 | 10,645 |
| 2026-01-16 | 1.700 | 1.700 | 1.500 | 1.500 | 1.500 | 144,341 |
| 2026-01-15 | 1.405 | 1.755 | 1.405 | 1.650 | 1.650 | 359,498 |
| 2026-01-14 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 180 |
| 2026-01-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-01-12 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 12,889 |
| 2026-01-09 | 1.350 | 1.380 | 1.315 | 1.315 | 1.315 | 15,300 |
| 2026-01-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 791 |
| 2026-01-07 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 22,274 |
| 2026-01-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-01-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-01-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 376 |
| 2025-12-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-12-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 320 |
| 2025-12-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 400 |
| 2025-12-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,148 |
| 2025-12-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-16 | 1.418 | 1.418 | 1.350 | 1.350 | 1.350 | 33,131 |
| 2025-12-15 | 1.400 | 1.435 | 1.370 | 1.435 | 1.435 | 12,560 |
| 2025-12-12 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 3,503 |
| 2025-12-11 | 1.380 | 1.380 | 1.305 | 1.305 | 1.305 | 7,826 |
| 2025-12-10 | 1.445 | 1.450 | 1.400 | 1.400 | 1.400 | 58,000 |
| 2025-12-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 350 |
| 2025-12-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 289 |
| 2025-12-05 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2025-12-04 | 1.440 | 1.445 | 1.440 | 1.445 | 1.445 | 729 |
| 2025-12-03 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 7,820 |
| 2025-12-02 | 1.440 | 1.440 | 1.373 | 1.373 | 1.373 | 40,804 |
| 2025-12-01 | 1.405 | 1.405 | 1.390 | 1.400 | 1.400 | 17,355 |
| 2025-11-28 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 333 |
| 2025-11-27 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 5,986 |
| 2025-11-26 | 1.350 | 1.455 | 1.350 | 1.405 | 1.405 | 15,612 |
| 2025-11-25 | 1.395 | 1.398 | 1.395 | 1.395 | 1.395 | 2,022 |
| 2025-11-24 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-11-21 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 3,584 |
| 2025-11-20 | 1.470 | 1.500 | 1.400 | 1.400 | 1.400 | 35,756 |
| 2025-11-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-11-18 | 1.500 | 1.600 | 1.470 | 1.470 | 1.470 | 19,326 |
| 2025-11-17 | 1.605 | 1.605 | 1.520 | 1.520 | 1.520 | 14,554 |
| 2025-11-14 | 1.470 | 1.600 | 1.470 | 1.600 | 1.600 | 17,228 |
| 2025-11-13 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 197,704 |
| 2025-11-12 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 20,528 |
| 2025-11-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 12,063 |
| 2025-11-10 | 1.490 | 1.490 | 1.468 | 1.470 | 1.470 | 24,033 |
| 2025-11-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
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.