Vitrafy Life Sciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-05 | 1.545 | 1.610 | 1.500 | 1.500 | 1.500 | 44,129 |
| 2025-11-04 | 1.550 | 1.635 | 1.545 | 1.580 | 1.580 | 25,614 |
| 2025-11-03 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 20,249 |
| 2025-10-31 | 1.455 | 1.505 | 1.450 | 1.490 | 1.490 | 64,826 |
| 2025-10-30 | 1.500 | 1.505 | 1.450 | 1.450 | 1.450 | 53,472 |
| 2025-10-29 | 1.450 | 1.500 | 1.400 | 1.500 | 1.500 | 37,616 |
| 2025-10-28 | 1.400 | 1.500 | 1.400 | 1.450 | 1.450 | 77,291 |
| 2025-10-27 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 66,007 |
| 2025-10-24 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 52,936 |
| 2025-10-23 | 1.295 | 1.305 | 1.295 | 1.300 | 1.300 | 45,293 |
| 2025-10-22 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 12,600 |
| 2025-10-21 | 1.200 | 1.245 | 1.200 | 1.210 | 1.210 | 31,311 |
| 2025-10-20 | 1.260 | 1.260 | 1.255 | 1.255 | 1.255 | 476 |
| 2025-10-17 | 1.260 | 1.260 | 1.200 | 1.220 | 1.220 | 40,899 |
| 2025-10-16 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 22,000 |
| 2025-10-15 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 8,400 |
| 2025-10-14 | 1.270 | 1.295 | 1.205 | 1.220 | 1.220 | 28,064 |
| 2025-10-13 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 6,269 |
| 2025-10-10 | 1.300 | 1.355 | 1.225 | 1.300 | 1.300 | 23,012 |
| 2025-10-09 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 8,293 |
| 2025-10-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,569 |
| 2025-10-07 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 6,226 |
| 2025-10-06 | 1.350 | 1.373 | 1.350 | 1.350 | 1.350 | 16,479 |
| 2025-10-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15,000 |
| 2025-10-02 | 1.300 | 1.300 | 1.210 | 1.250 | 1.250 | 87,805 |
| 2025-10-01 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 3,583 |
| 2025-09-30 | 1.300 | 1.300 | 1.295 | 1.300 | 1.300 | 11,536 |
| 2025-09-29 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 25,000 |
| 2025-09-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,434 |
| 2025-09-25 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 38,396 |
| 2025-09-24 | 1.445 | 1.450 | 1.400 | 1.400 | 1.400 | 40,516 |
| 2025-09-23 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 31,580 |
| 2025-09-22 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 37,063 |
| 2025-09-19 | 1.160 | 1.400 | 1.160 | 1.400 | 1.400 | 17,789 |
| 2025-09-18 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 35,805 |
| 2025-09-17 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 1,079 |
| 2025-09-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,178 |
| 2025-09-15 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 12,241 |
| 2025-09-12 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 9,763 |
| 2025-09-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2025-09-10 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 10,156 |
| 2025-09-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 550 |
| 2025-09-08 | 1.390 | 1.390 | 1.320 | 1.320 | 1.320 | 15,365 |
| 2025-09-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-09-04 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 16,702 |
| 2025-09-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-09-02 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 495 |
| 2025-09-01 | 1.350 | 1.350 | 1.305 | 1.305 | 1.305 | 5,597 |
| 2025-08-29 | 1.390 | 1.390 | 1.330 | 1.350 | 1.350 | 21,891 |
| 2025-08-28 | 1.250 | 1.350 | 1.200 | 1.350 | 1.350 | 59,114 |
| 2025-08-27 | 1.330 | 1.330 | 1.250 | 1.273 | 1.273 | 14,233 |
| 2025-08-26 | 1.408 | 1.408 | 1.290 | 1.290 | 1.290 | 48,179 |
| 2025-08-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,100 |
| 2025-08-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,789 |
| 2025-08-21 | 1.465 | 1.465 | 1.460 | 1.460 | 1.460 | 6,750 |
| 2025-08-20 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 1 |
| 2025-08-19 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2025-08-18 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 12 |
| 2025-08-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 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.