Vitrafy Life Sciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 8,293 |
| 2025-05-20 | 1.500 | 1.500 | 1.495 | 1.495 | 1.495 | 8,329 |
| 2025-05-19 | 1.650 | 1.650 | 1.575 | 1.575 | 1.575 | 1,021 |
| 2025-05-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,494 |
| 2025-05-15 | 1.635 | 1.690 | 1.635 | 1.660 | 1.660 | 15,384 |
| 2025-05-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,164 |
| 2025-05-13 | 1.600 | 1.600 | 1.500 | 1.505 | 1.505 | 15,796 |
| 2025-05-12 | 1.750 | 1.750 | 1.650 | 1.695 | 1.695 | 11,559 |
| 2025-05-09 | 1.773 | 1.785 | 1.750 | 1.750 | 1.750 | 5,972 |
| 2025-05-08 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 20,869 |
| 2025-05-07 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 23,025 |
| 2025-05-06 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 17,780 |
| 2025-05-05 | 1.850 | 1.950 | 1.850 | 1.890 | 1.890 | 101,814 |
| 2025-05-02 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 59,823 |
| 2025-05-01 | 1.700 | 1.750 | 1.695 | 1.700 | 1.700 | 38,804 |
| 2025-04-30 | 1.555 | 1.700 | 1.555 | 1.700 | 1.700 | 59,782 |
| 2025-04-29 | 1.450 | 1.500 | 1.445 | 1.500 | 1.500 | 129,456 |
| 2025-04-28 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 8,454 |
| 2025-04-24 | 1.460 | 1.460 | 1.455 | 1.460 | 1.460 | 379 |
| 2025-04-23 | 1.455 | 1.460 | 1.450 | 1.450 | 1.450 | 1,797 |
| 2025-04-22 | 1.440 | 1.480 | 1.420 | 1.460 | 1.460 | 15,863 |
| 2025-04-17 | 1.390 | 1.395 | 1.390 | 1.395 | 1.395 | 10,326 |
| 2025-04-16 | 1.300 | 1.370 | 1.240 | 1.350 | 1.350 | 80,144 |
| 2025-04-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-04-14 | 1.195 | 1.230 | 1.195 | 1.230 | 1.230 | 22,623 |
| 2025-04-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-04-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 7,917 |
| 2025-04-09 | 1.115 | 1.115 | 1.080 | 1.080 | 1.080 | 5,051 |
| 2025-04-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-07 | 1.160 | 1.160 | 1.080 | 1.080 | 1.080 | 21,198 |
| 2025-04-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-04-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-04-02 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 39,882 |
| 2025-04-01 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 383 |
| 2025-03-31 | 1.205 | 1.205 | 1.150 | 1.200 | 1.200 | 19,108 |
| 2025-03-28 | 1.300 | 1.300 | 1.248 | 1.250 | 1.250 | 91,766 |
| 2025-03-27 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 20,434 |
| 2025-03-26 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 32,191 |
| 2025-03-25 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 15,372 |
| 2025-03-24 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 31,378 |
| 2025-03-21 | 1.290 | 1.370 | 1.290 | 1.360 | 1.360 | 40,292 |
| 2025-03-20 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 50,876 |
| 2025-03-19 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 75,022 |
| 2025-03-18 | 1.360 | 1.390 | 1.353 | 1.360 | 1.360 | 62,198 |
| 2025-03-17 | 1.390 | 1.390 | 1.290 | 1.360 | 1.360 | 5,544 |
| 2025-03-14 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 700 |
| 2025-03-13 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 38,177 |
| 2025-03-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-03-11 | 1.380 | 1.410 | 1.280 | 1.360 | 1.360 | 38,781 |
| 2025-03-10 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 2,416 |
| 2025-03-07 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 219 |
| 2025-03-06 | 1.325 | 1.325 | 1.320 | 1.320 | 1.320 | 17,361 |
| 2025-03-05 | 1.275 | 1.295 | 1.275 | 1.295 | 1.295 | 5,414 |
| 2025-03-04 | 1.280 | 1.280 | 1.275 | 1.275 | 1.275 | 4,208 |
| 2025-03-03 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 6,964 |
| 2025-02-28 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 31,201 |
| 2025-02-27 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 6,954 |
| 2025-02-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 12,759 |
| 2025-02-25 | 1.465 | 1.470 | 1.465 | 1.470 | 1.470 | 7,500 |
| 2025-02-24 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 1,000 |
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.