Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.450	1.450	1.450	1.450	1.227	0
2023-03-30	1.445	1.450	1.445	1.450	1.227	3,500
2023-03-29	1.435	1.435	1.435	1.435	1.215	5,000
2023-03-28	1.400	1.425	1.400	1.425	1.206	9,932
2023-03-27	1.400	1.400	1.400	1.400	1.185	5,000
2023-03-24	1.450	1.450	1.430	1.430	1.210	270
2023-03-23	1.455	1.455	1.445	1.445	1.223	60,164
2023-03-22	1.450	1.450	1.450	1.450	1.227	0
2023-03-21	1.450	1.450	1.450	1.450	1.227	0
2023-03-20	1.450	1.450	1.450	1.450	1.227	3,173
2023-03-17	1.500	1.500	1.500	1.500	1.270	600
2023-03-16	1.565	1.570	1.565	1.570	1.301	3,584
2023-03-15	1.540	1.565	1.540	1.560	1.293	1,007
2023-03-14	1.510	1.510	1.510	1.510	1.252	0
2023-03-13	1.510	1.510	1.510	1.510	1.252	0
2023-03-10	1.495	1.510	1.495	1.510	1.252	15,672
2023-03-09	1.490	1.535	1.490	1.535	1.272	4,397
2023-03-08	1.485	1.485	1.485	1.485	1.231	0
2023-03-07	1.485	1.485	1.485	1.485	1.231	0
2023-03-06	1.485	1.485	1.485	1.485	1.231	0
2023-03-03	1.485	1.485	1.485	1.485	1.231	52
2023-03-02	1.490	1.490	1.490	1.490	1.235	0
2023-03-01	1.500	1.500	1.490	1.490	1.235	34,082
2023-02-28	1.475	1.475	1.475	1.475	1.223	0
2023-02-27	1.475	1.475	1.475	1.475	1.223	0
2023-02-24	1.465	1.490	1.465	1.475	1.223	16,000
2023-02-23	1.450	1.480	1.445	1.480	1.227	8,857
2023-02-22	1.500	1.500	1.500	1.500	1.243	0
2023-02-21	1.500	1.500	1.500	1.500	1.243	0
2023-02-20	1.500	1.500	1.500	1.500	1.243	6,000
2023-02-17	1.490	1.495	1.465	1.465	1.214	55,001
2023-02-16	1.525	1.525	1.460	1.500	1.243	60,576
2023-02-15	1.520	1.520	1.520	1.520	1.260	0
2023-02-14	1.550	1.550	1.520	1.520	1.260	6,125
2023-02-13	1.605	1.605	1.550	1.550	1.285	2,751
2023-02-10	1.605	1.605	1.605	1.605	1.330	9
2023-02-09	1.600	1.600	1.600	1.600	1.326	471
2023-02-08	1.560	1.560	1.560	1.560	1.293	2,663
2023-02-07	1.520	1.520	1.520	1.520	1.260	0
2023-02-06	1.520	1.520	1.520	1.520	1.260	0
2023-02-03	1.520	1.520	1.520	1.520	1.260	0
2023-02-02	1.520	1.520	1.520	1.520	1.260	0
2023-02-01	1.520	1.520	1.520	1.520	1.260	0
2023-01-31	1.520	1.520	1.520	1.520	1.260	1,556
2023-01-30	1.505	1.505	1.505	1.505	1.248	0
2023-01-27	1.505	1.505	1.505	1.505	1.248	0
2023-01-25	1.505	1.505	1.505	1.505	1.248	1
2023-01-24	1.510	1.510	1.510	1.510	1.252	2,002
2023-01-23	1.510	1.510	1.510	1.510	1.252	43,267
2023-01-20	1.500	1.500	1.500	1.500	1.243	5,500
2023-01-19	1.450	1.450	1.450	1.450	1.202	0
2023-01-18	1.450	1.450	1.450	1.450	1.202	0
2023-01-17	1.450	1.455	1.450	1.450	1.202	1,731
2023-01-16	1.455	1.455	1.455	1.455	1.206	0
2023-01-13	1.455	1.455	1.455	1.455	1.206	0
2023-01-12	1.385	1.470	1.385	1.455	1.206	18,448
2023-01-11	1.390	1.390	1.390	1.390	1.152	5,251
2023-01-10	1.385	1.385	1.385	1.385	1.148	9
2023-01-09	1.355	1.355	1.355	1.355	1.123	0
2023-01-06	1.355	1.355	1.355	1.355	1.123	0

← NewerPage 16 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.