Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.600	1.600	1.600	1.600	1.379	0
2023-12-13	1.680	1.680	1.600	1.600	1.379	51,119
2023-12-12	1.695	1.695	1.695	1.695	1.461	1,769
2023-12-11	1.695	1.695	1.695	1.695	1.461	590
2023-12-08	1.688	1.695	1.688	1.695	1.461	158
2023-12-07	1.690	1.690	1.690	1.690	1.457	11
2023-12-06	1.690	1.700	1.680	1.680	1.448	741
2023-12-05	1.688	1.700	1.680	1.680	1.448	2,821
2023-12-04	1.680	1.680	1.680	1.680	1.448	3,430
2023-12-01	1.730	1.730	1.730	1.730	1.491	0
2023-11-30	1.730	1.730	1.730	1.730	1.491	1,000
2023-11-29	1.725	1.725	1.725	1.725	1.487	0
2023-11-28	1.725	1.725	1.725	1.725	1.487	0
2023-11-27	1.725	1.725	1.725	1.725	1.487	0
2023-11-24	1.708	1.725	1.703	1.725	1.487	4,015
2023-11-23	1.680	1.680	1.680	1.680	1.448	20,000
2023-11-22	1.660	1.660	1.660	1.660	1.431	0
2023-11-21	1.660	1.660	1.660	1.660	1.431	0
2023-11-20	1.730	1.730	1.660	1.660	1.431	30,333
2023-11-17	1.730	1.730	1.730	1.730	1.491	735
2023-11-16	1.740	1.745	1.740	1.745	1.504	353
2023-11-15	1.745	1.745	1.745	1.745	1.504	0
2023-11-14	1.745	1.745	1.745	1.745	1.504	2,196
2023-11-13	1.760	1.795	1.760	1.795	1.547	5,329
2023-11-10	1.745	1.745	1.745	1.745	1.504	0
2023-11-09	1.745	1.745	1.745	1.745	1.504	991
2023-11-08	1.750	1.750	1.750	1.750	1.508	2,953
2023-11-07	1.750	1.750	1.750	1.750	1.508	2,047
2023-11-06	1.790	1.790	1.750	1.750	1.508	86
2023-11-03	1.798	1.798	1.798	1.798	1.549	0
2023-11-02	1.790	1.798	1.790	1.798	1.549	60
2023-11-01	1.760	1.800	1.750	1.790	1.543	14,109
2023-10-31	1.810	1.810	1.760	1.760	1.517	4,206
2023-10-30	1.800	1.800	1.800	1.800	1.551	16,123
2023-10-27	1.730	1.800	1.730	1.800	1.551	18,315
2023-10-26	1.730	1.730	1.730	1.730	1.491	0
2023-10-25	1.720	1.730	1.720	1.730	1.491	8,160
2023-10-24	1.725	1.730	1.725	1.730	1.491	8,394
2023-10-23	1.680	1.680	1.680	1.680	1.448	2,833
2023-10-20	1.725	1.725	1.725	1.725	1.487	3,342
2023-10-19	1.660	1.660	1.660	1.660	1.431	0
2023-10-18	1.700	1.700	1.660	1.660	1.431	10,350
2023-10-17	1.730	1.730	1.730	1.730	1.491	14,200
2023-10-16	1.665	1.665	1.665	1.665	1.435	0
2023-10-13	1.665	1.665	1.665	1.665	1.435	3,652
2023-10-12	1.670	1.670	1.670	1.670	1.439	0
2023-10-11	1.700	1.700	1.670	1.670	1.439	3,643
2023-10-10	1.700	1.700	1.700	1.700	1.465	3,305
2023-10-09	1.700	1.700	1.700	1.700	1.465	17,003
2023-10-06	1.690	1.700	1.690	1.700	1.465	60,300
2023-10-05	1.700	1.700	1.700	1.700	1.465	0
2023-10-04	1.700	1.700	1.700	1.700	1.465	5,510
2023-10-03	1.670	1.700	1.670	1.700	1.465	62,830
2023-10-02	1.690	1.690	1.690	1.690	1.457	1,000
2023-09-29	1.680	1.680	1.680	1.680	1.448	2,500
2023-09-28	1.690	1.690	1.690	1.690	1.457	33,035
2023-09-27	1.650	1.650	1.650	1.650	1.422	220
2023-09-26	1.650	1.650	1.650	1.650	1.422	9,255
2023-09-25	1.690	1.690	1.690	1.690	1.457	0
2023-09-22	1.690	1.690	1.690	1.690	1.457	360

← NewerPage 13 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.