Vita Life Sciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.250	2.250	2.250	2.250	1.939	13,226
2024-03-12	2.250	2.250	2.250	2.250	1.939	7,513
2024-03-11	2.250	2.250	2.250	2.250	1.939	5,023
2024-03-08	2.215	2.250	2.215	2.250	1.939	18,496
2024-03-07	2.210	2.210	2.190	2.190	1.887	35,765
2024-03-06	2.200	2.200	2.200	2.200	1.896	0
2024-03-05	2.200	2.200	2.200	2.200	1.896	329
2024-03-04	2.200	2.230	2.200	2.220	1.913	8,843
2024-03-01	2.170	2.190	2.170	2.190	1.887	997
2024-02-29	2.220	2.220	2.150	2.150	1.853	5,901
2024-02-28	2.250	2.250	2.160	2.200	1.896	28,837
2024-02-27	2.200	2.250	2.200	2.200	1.896	20,292
2024-02-26	1.920	2.200	1.920	2.200	1.896	68,308
2024-02-23	1.900	1.900	1.875	1.875	1.616	5,180
2024-02-22	1.900	1.900	1.900	1.900	1.637	104
2024-02-21	1.945	1.945	1.945	1.945	1.676	0
2024-02-20	1.945	1.945	1.945	1.945	1.676	11
2024-02-19	1.960	1.970	1.960	1.970	1.698	4,752
2024-02-16	1.960	1.960	1.960	1.960	1.689	0
2024-02-15	1.955	1.970	1.935	1.960	1.689	28,104
2024-02-14	1.900	1.900	1.890	1.890	1.629	18,442
2024-02-13	1.920	1.920	1.900	1.900	1.637	2,590
2024-02-12	1.955	1.960	1.955	1.960	1.689	1,505
2024-02-09	1.900	1.950	1.900	1.950	1.681	12,788
2024-02-08	1.890	1.890	1.890	1.890	1.629	65
2024-02-07	1.890	1.910	1.890	1.910	1.646	10,866
2024-02-06	1.890	1.890	1.890	1.890	1.629	0
2024-02-05	1.895	1.900	1.890	1.890	1.629	15,181
2024-02-02	1.900	1.900	1.900	1.900	1.637	0
2024-02-01	1.900	1.900	1.900	1.900	1.637	0
2024-01-31	1.865	1.900	1.860	1.900	1.637	10,899
2024-01-30	1.890	1.895	1.890	1.895	1.633	20,265
2024-01-29	1.840	1.890	1.840	1.890	1.629	75,745
2024-01-25	1.828	1.845	1.828	1.845	1.590	899
2024-01-24	1.885	1.885	1.823	1.845	1.590	8,094
2024-01-23	1.770	1.770	1.770	1.770	1.525	0
2024-01-22	1.770	1.770	1.770	1.770	1.525	8,900
2024-01-19	1.750	1.760	1.750	1.760	1.517	10,755
2024-01-18	1.735	1.735	1.735	1.735	1.495	0
2024-01-17	1.735	1.735	1.735	1.735	1.495	1,183
2024-01-16	1.730	1.730	1.730	1.730	1.491	3,750
2024-01-15	1.885	1.890	1.885	1.890	1.629	101
2024-01-12	1.890	1.890	1.890	1.890	1.629	220
2024-01-11	1.900	1.900	1.880	1.900	1.637	200,002
2024-01-10	1.895	1.900	1.895	1.900	1.637	5,000
2024-01-09	1.900	1.900	1.890	1.895	1.633	3,261
2024-01-08	1.880	1.880	1.880	1.880	1.620	0
2024-01-05	1.880	1.880	1.880	1.880	1.620	0
2024-01-04	1.880	1.880	1.880	1.880	1.620	6,800
2024-01-03	1.855	1.880	1.855	1.880	1.620	784
2024-01-02	1.850	1.850	1.850	1.850	1.594	3,896
2023-12-29	1.780	1.780	1.780	1.780	1.534	0
2023-12-28	1.780	1.780	1.780	1.780	1.534	0
2023-12-27	1.780	1.780	1.780	1.780	1.534	270
2023-12-22	1.780	1.780	1.780	1.780	1.534	0
2023-12-21	1.780	1.780	1.780	1.780	1.534	480
2023-12-20	1.770	1.770	1.750	1.750	1.508	20,000
2023-12-19	1.800	1.850	1.800	1.850	1.594	33,403
2023-12-18	1.760	1.800	1.760	1.800	1.551	26,050
2023-12-15	1.680	1.750	1.680	1.750	1.508	16,036

← NewerPage 12 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0500 AUD
2026-03-27	0.0950 AUD
2025-09-19	0.0450 AUD
2025-03-21	0.0650 AUD
2024-09-20	0.0350 AUD
2024-03-22	0.0600 AUD
2023-09-22	0.0300 AUD
2023-03-17	0.0325 AUD
2022-09-23	0.0275 AUD
2022-03-18	0.0300 AUD
2021-09-23	0.0275 AUD
2021-03-19	0.0275 AUD
2020-09-24	0.0150 AUD
2020-03-19	0.0225 AUD
2019-09-24	0.0150 AUD
2019-03-20	0.0225 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.