Vitrafy Life Sciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.425 | 1.448 | 1.425 | 1.448 | 1.448 | 3,025 |
| 2025-02-20 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 45,631 |
| 2025-02-19 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 22,692 |
| 2025-02-18 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 87,119 |
| 2025-02-17 | 1.445 | 1.450 | 1.430 | 1.440 | 1.440 | 28,097 |
| 2025-02-14 | 1.418 | 1.445 | 1.418 | 1.445 | 1.445 | 139,941 |
| 2025-02-13 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 7,394 |
| 2025-02-12 | 1.450 | 1.458 | 1.450 | 1.450 | 1.450 | 29,686 |
| 2025-02-11 | 1.470 | 1.495 | 1.450 | 1.460 | 1.460 | 8,447 |
| 2025-02-10 | 1.525 | 1.560 | 1.455 | 1.470 | 1.470 | 50,694 |
| 2025-02-07 | 1.500 | 1.560 | 1.400 | 1.500 | 1.500 | 58,577 |
| 2025-02-06 | 1.620 | 1.620 | 1.500 | 1.515 | 1.515 | 31,696 |
| 2025-02-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 6,415 |
| 2025-02-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 32,500 |
| 2025-02-03 | 1.685 | 1.685 | 1.630 | 1.630 | 1.630 | 15,944 |
| 2025-01-31 | 1.645 | 1.645 | 1.640 | 1.640 | 1.640 | 17,878 |
| 2025-01-30 | 1.645 | 1.650 | 1.640 | 1.640 | 1.640 | 64,122 |
| 2025-01-29 | 1.680 | 1.680 | 1.645 | 1.645 | 1.645 | 15,301 |
| 2025-01-28 | 1.700 | 1.700 | 1.645 | 1.645 | 1.645 | 27,493 |
| 2025-01-24 | 1.770 | 1.770 | 1.720 | 1.735 | 1.735 | 269 |
| 2025-01-23 | 1.660 | 1.765 | 1.660 | 1.765 | 1.765 | 18,016 |
| 2025-01-22 | 1.670 | 1.670 | 1.645 | 1.650 | 1.650 | 103,429 |
| 2025-01-21 | 1.650 | 1.670 | 1.635 | 1.635 | 1.635 | 4,620 |
| 2025-01-20 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 6,842 |
| 2025-01-17 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 8,195 |
| 2025-01-16 | 1.655 | 1.730 | 1.595 | 1.690 | 1.690 | 76,017 |
| 2025-01-15 | 1.665 | 1.675 | 1.650 | 1.655 | 1.655 | 30,948 |
| 2025-01-14 | 1.775 | 1.775 | 1.660 | 1.660 | 1.660 | 37,082 |
| 2025-01-13 | 1.720 | 1.780 | 1.700 | 1.780 | 1.780 | 9,711 |
| 2025-01-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,538 |
| 2025-01-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 18,684 |
| 2025-01-08 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 59,926 |
| 2025-01-07 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 8,465 |
| 2025-01-06 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 20,000 |
| 2025-01-03 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 632 |
| 2025-01-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,397 |
| 2024-12-31 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 24,545 |
| 2024-12-30 | 1.800 | 1.800 | 1.710 | 1.720 | 1.720 | 55,282 |
| 2024-12-27 | 1.785 | 1.800 | 1.785 | 1.800 | 1.800 | 14,735 |
| 2024-12-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 11,955 |
| 2024-12-23 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 53,672 |
| 2024-12-20 | 1.675 | 1.700 | 1.675 | 1.700 | 1.700 | 29,479 |
| 2024-12-19 | 1.695 | 1.695 | 1.650 | 1.650 | 1.650 | 17,029 |
| 2024-12-18 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 60,263 |
| 2024-12-17 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 91,868 |
| 2024-12-16 | 1.765 | 1.765 | 1.750 | 1.750 | 1.750 | 65,561 |
| 2024-12-13 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 31,758 |
| 2024-12-12 | 1.810 | 1.840 | 1.810 | 1.835 | 1.835 | 36,878 |
| 2024-12-11 | 1.800 | 1.813 | 1.765 | 1.785 | 1.785 | 14,469 |
| 2024-12-10 | 1.825 | 1.825 | 1.760 | 1.825 | 1.825 | 47,694 |
| 2024-12-09 | 1.755 | 1.825 | 1.735 | 1.755 | 1.755 | 50,461 |
| 2024-12-06 | 1.855 | 1.860 | 1.700 | 1.730 | 1.730 | 292,760 |
| 2024-12-05 | 1.915 | 1.915 | 1.850 | 1.850 | 1.850 | 172,429 |
| 2024-12-04 | 1.980 | 1.980 | 1.900 | 1.905 | 1.905 | 80,826 |
| 2024-12-03 | 1.950 | 1.975 | 1.935 | 1.970 | 1.970 | 195,185 |
| 2024-12-02 | 1.970 | 2.010 | 1.900 | 1.900 | 1.900 | 191,924 |
| 2024-11-29 | 2.020 | 2.030 | 1.980 | 1.980 | 1.980 | 117,435 |
| 2024-11-28 | 2.040 | 2.090 | 2.010 | 2.010 | 2.010 | 170,451 |
| 2024-11-27 | 2.100 | 2.100 | 1.980 | 2.030 | 2.030 | 189,762 |
| 2024-11-26 | 2.000 | 2.090 | 1.920 | 1.980 | 1.980 | 1,605,124 |
← NewerPage 8 of 8 · 480 trading days
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.