Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.700	1.700	1.700	1.700	1.439	0
2023-06-28	1.700	1.700	1.700	1.700	1.439	588
2023-06-27	1.700	1.700	1.700	1.700	1.439	3,000
2023-06-26	1.770	1.770	1.760	1.770	1.498	8,000
2023-06-23	1.790	1.790	1.790	1.790	1.515	0
2023-06-22	1.790	1.790	1.790	1.790	1.515	300
2023-06-21	1.785	1.785	1.785	1.785	1.511	26,323
2023-06-20	1.745	1.785	1.745	1.785	1.511	31,444
2023-06-19	1.745	1.745	1.745	1.745	1.477	505
2023-06-16	1.745	1.745	1.745	1.745	1.477	0
2023-06-15	1.745	1.745	1.745	1.745	1.477	0
2023-06-14	1.745	1.745	1.745	1.745	1.477	0
2023-06-13	1.745	1.745	1.745	1.745	1.477	153
2023-06-09	1.710	1.785	1.710	1.785	1.511	16,718
2023-06-08	1.670	1.710	1.670	1.710	1.447	17,700
2023-06-07	1.670	1.670	1.670	1.670	1.414	1,345
2023-06-06	1.685	1.685	1.685	1.685	1.426	12,217
2023-06-05	1.580	1.700	1.580	1.690	1.431	56,008
2023-06-02	1.550	1.550	1.550	1.550	1.312	0
2023-06-01	1.550	1.550	1.550	1.550	1.312	0
2023-05-31	1.550	1.550	1.550	1.550	1.312	0
2023-05-30	1.550	1.550	1.550	1.550	1.312	0
2023-05-29	1.560	1.560	1.550	1.550	1.312	11,380
2023-05-26	1.550	1.550	1.550	1.550	1.312	0
2023-05-25	1.550	1.550	1.550	1.550	1.312	0
2023-05-24	1.550	1.550	1.550	1.550	1.312	0
2023-05-23	1.550	1.550	1.550	1.550	1.312	1,150
2023-05-22	1.550	1.550	1.550	1.550	1.312	0
2023-05-19	1.550	1.550	1.550	1.550	1.312	1,501
2023-05-18	1.550	1.550	1.550	1.550	1.312	0
2023-05-17	1.550	1.550	1.550	1.550	1.312	10,839
2023-05-16	1.540	1.540	1.540	1.540	1.304	2,600
2023-05-15	1.520	1.520	1.520	1.520	1.287	866
2023-05-12	1.510	1.510	1.510	1.510	1.278	6
2023-05-11	1.500	1.500	1.500	1.500	1.270	0
2023-05-10	1.500	1.500	1.500	1.500	1.270	151
2023-05-09	1.480	1.480	1.480	1.480	1.253	0
2023-05-08	1.480	1.485	1.480	1.480	1.253	6,000
2023-05-05	1.485	1.485	1.485	1.485	1.257	0
2023-05-04	1.485	1.485	1.485	1.485	1.257	2,000
2023-05-03	1.475	1.475	1.475	1.475	1.249	0
2023-05-02	1.475	1.475	1.475	1.475	1.249	0
2023-05-01	1.475	1.475	1.475	1.475	1.249	505
2023-04-28	1.470	1.470	1.470	1.470	1.244	0
2023-04-27	1.470	1.470	1.470	1.470	1.244	0
2023-04-26	1.470	1.470	1.470	1.470	1.244	0
2023-04-24	1.470	1.470	1.470	1.470	1.244	2,949
2023-04-21	1.460	1.470	1.460	1.470	1.244	38,940
2023-04-20	1.440	1.440	1.440	1.440	1.219	0
2023-04-19	1.445	1.445	1.440	1.440	1.219	9
2023-04-18	1.420	1.420	1.420	1.420	1.202	0
2023-04-17	1.420	1.420	1.420	1.420	1.202	0
2023-04-14	1.420	1.420	1.420	1.420	1.202	0
2023-04-13	1.420	1.420	1.420	1.420	1.202	1,175
2023-04-12	1.420	1.420	1.420	1.420	1.202	195
2023-04-11	1.420	1.420	1.420	1.420	1.202	0
2023-04-06	1.430	1.430	1.420	1.420	1.202	2,000
2023-04-05	1.435	1.435	1.420	1.420	1.202	306
2023-04-04	1.425	1.425	1.425	1.425	1.206	6,590
2023-04-03	1.450	1.450	1.450	1.450	1.227	0

← NewerPage 15 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.