Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.690	1.690	1.680	1.680	1.422	6
2023-09-20	1.690	1.690	1.690	1.690	1.431	0
2023-09-19	1.690	1.690	1.690	1.690	1.431	7,413
2023-09-18	1.690	1.690	1.690	1.690	1.431	3
2023-09-15	1.665	1.690	1.665	1.690	1.431	16,505
2023-09-14	1.650	1.660	1.650	1.660	1.405	21,198
2023-09-13	1.640	1.650	1.640	1.650	1.397	25,909
2023-09-12	1.565	1.565	1.565	1.565	1.325	0
2023-09-11	1.565	1.565	1.565	1.565	1.325	33
2023-09-08	1.560	1.560	1.560	1.560	1.320	0
2023-09-07	1.560	1.560	1.560	1.560	1.320	0
2023-09-06	1.560	1.560	1.560	1.560	1.320	0
2023-09-05	1.560	1.560	1.560	1.560	1.320	0
2023-09-04	1.675	1.675	1.560	1.560	1.320	2,991
2023-09-01	1.515	1.515	1.515	1.515	1.282	0
2023-08-31	1.515	1.515	1.515	1.515	1.282	2,222
2023-08-30	1.515	1.515	1.515	1.515	1.282	0
2023-08-29	1.510	1.515	1.510	1.515	1.282	4,915
2023-08-28	1.435	1.435	1.435	1.435	1.215	0
2023-08-25	1.435	1.435	1.435	1.435	1.215	0
2023-08-24	1.435	1.435	1.435	1.435	1.215	0
2023-08-23	1.435	1.435	1.435	1.435	1.215	0
2023-08-22	1.435	1.435	1.435	1.435	1.215	12,431
2023-08-21	1.480	1.480	1.430	1.430	1.210	1,200
2023-08-18	1.480	1.480	1.480	1.480	1.253	0
2023-08-17	1.480	1.480	1.480	1.480	1.253	0
2023-08-16	1.505	1.505	1.480	1.480	1.253	3,716
2023-08-15	1.500	1.500	1.500	1.500	1.270	1,495
2023-08-14	1.500	1.500	1.500	1.500	1.270	5
2023-08-11	1.500	1.500	1.500	1.500	1.270	0
2023-08-10	1.510	1.510	1.500	1.500	1.270	555
2023-08-09	1.500	1.500	1.500	1.500	1.270	0
2023-08-08	1.500	1.500	1.500	1.500	1.270	0
2023-08-07	1.515	1.515	1.500	1.500	1.270	5,434
2023-08-04	1.500	1.500	1.500	1.500	1.270	0
2023-08-03	1.500	1.500	1.500	1.500	1.270	487
2023-08-02	1.480	1.480	1.480	1.480	1.253	5
2023-08-01	1.480	1.480	1.480	1.480	1.253	4,588
2023-07-31	1.480	1.480	1.480	1.480	1.253	3
2023-07-28	1.480	1.480	1.480	1.480	1.253	2,014
2023-07-27	1.470	1.480	1.470	1.480	1.253	10,400
2023-07-26	1.460	1.460	1.460	1.460	1.236	0
2023-07-25	1.460	1.460	1.460	1.460	1.236	3,000
2023-07-24	1.440	1.440	1.440	1.440	1.219	0
2023-07-21	1.440	1.440	1.440	1.440	1.219	0
2023-07-20	1.440	1.440	1.440	1.440	1.219	3,000
2023-07-19	1.435	1.435	1.435	1.435	1.215	600
2023-07-18	1.420	1.425	1.420	1.425	1.206	4,838
2023-07-17	1.475	1.475	1.475	1.475	1.249	1,495
2023-07-14	1.570	1.570	1.565	1.565	1.325	20,253
2023-07-13	1.600	1.600	1.600	1.600	1.354	0
2023-07-12	1.565	1.600	1.565	1.600	1.354	11,348
2023-07-11	1.565	1.565	1.565	1.565	1.325	0
2023-07-10	1.565	1.565	1.565	1.565	1.325	0
2023-07-07	1.565	1.565	1.565	1.565	1.325	0
2023-07-06	1.565	1.565	1.565	1.565	1.325	21
2023-07-05	1.565	1.565	1.565	1.565	1.325	0
2023-07-04	1.565	1.565	1.565	1.565	1.325	0
2023-07-03	1.565	1.570	1.565	1.565	1.325	23,761
2023-06-30	1.650	1.650	1.560	1.560	1.320	13,357

← NewerPage 14 of 22 · 1,265 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.