Vitrafy Life Sciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,516 |
| 2025-08-12 | 1.680 | 1.680 | 1.580 | 1.600 | 1.600 | 32,002 |
| 2025-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,860 |
| 2025-08-08 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 24,746 |
| 2025-08-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 309 |
| 2025-08-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,987 |
| 2025-08-05 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 8,633 |
| 2025-08-04 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 3,818 |
| 2025-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-07-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-07-30 | 1.615 | 1.640 | 1.615 | 1.640 | 1.640 | 3,111 |
| 2025-07-29 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 8,898 |
| 2025-07-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,350 |
| 2025-07-25 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 5,267 |
| 2025-07-24 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 4,442 |
| 2025-07-23 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 24,838 |
| 2025-07-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,792 |
| 2025-07-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,808 |
| 2025-07-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,096 |
| 2025-07-17 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 16,109 |
| 2025-07-16 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2025-07-15 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 34 |
| 2025-07-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-07-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-07-10 | 1.495 | 1.495 | 1.450 | 1.450 | 1.450 | 26,988 |
| 2025-07-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-07-08 | 1.460 | 1.500 | 1.450 | 1.450 | 1.450 | 15,176 |
| 2025-07-07 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-07-04 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-07-03 | 1.500 | 1.515 | 1.405 | 1.405 | 1.405 | 49,375 |
| 2025-07-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-07-01 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 275,962 |
| 2025-06-30 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 18,512 |
| 2025-06-27 | 1.340 | 1.490 | 1.335 | 1.490 | 1.490 | 57,986 |
| 2025-06-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 133 |
| 2025-06-25 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 11,382 |
| 2025-06-24 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 33,406 |
| 2025-06-23 | 1.320 | 1.320 | 1.250 | 1.310 | 1.310 | 14,186 |
| 2025-06-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 17,322 |
| 2025-06-19 | 1.345 | 1.345 | 1.290 | 1.320 | 1.320 | 48,500 |
| 2025-06-18 | 1.380 | 1.380 | 1.320 | 1.380 | 1.380 | 27,601 |
| 2025-06-17 | 1.410 | 1.443 | 1.390 | 1.390 | 1.390 | 39,465 |
| 2025-06-16 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 17,247 |
| 2025-06-13 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 30,929 |
| 2025-06-12 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 61,639 |
| 2025-06-11 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 4,262 |
| 2025-06-10 | 1.500 | 1.500 | 1.475 | 1.480 | 1.480 | 32,958 |
| 2025-06-06 | 1.505 | 1.525 | 1.475 | 1.475 | 1.475 | 3,966 |
| 2025-06-05 | 1.550 | 1.550 | 1.455 | 1.475 | 1.475 | 36,175 |
| 2025-06-04 | 1.515 | 1.565 | 1.515 | 1.565 | 1.565 | 9,426 |
| 2025-06-03 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 2,746 |
| 2025-06-02 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 617 |
| 2025-05-30 | 1.450 | 1.543 | 1.450 | 1.543 | 1.543 | 1,070 |
| 2025-05-29 | 1.450 | 1.505 | 1.450 | 1.505 | 1.505 | 39,396 |
| 2025-05-28 | 1.455 | 1.455 | 1.450 | 1.450 | 1.450 | 8,240 |
| 2025-05-27 | 1.380 | 1.420 | 1.310 | 1.420 | 1.420 | 36,469 |
| 2025-05-26 | 1.450 | 1.450 | 1.380 | 1.450 | 1.450 | 8,558 |
| 2025-05-23 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2025-05-22 | 1.500 | 1.500 | 1.495 | 1.495 | 1.495 | 84,014 |
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.