Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.355	1.355	1.355	1.355	1.123	0
2023-01-04	1.355	1.355	1.355	1.355	1.123	0
2023-01-03	1.355	1.355	1.355	1.355	1.123	0
2022-12-30	1.355	1.355	1.355	1.355	1.123	0
2022-12-29	1.355	1.355	1.355	1.355	1.123	0
2022-12-28	1.355	1.355	1.355	1.355	1.123	0
2022-12-23	1.355	1.355	1.355	1.355	1.123	0
2022-12-22	1.355	1.355	1.355	1.355	1.123	0
2022-12-21	1.360	1.360	1.350	1.355	1.123	43,245
2022-12-20	1.400	1.420	1.360	1.360	1.127	15,901
2022-12-19	1.425	1.425	1.420	1.425	1.181	14,794
2022-12-16	1.425	1.425	1.425	1.425	1.181	0
2022-12-15	1.460	1.460	1.425	1.425	1.181	31,690
2022-12-14	1.575	1.575	1.575	1.575	1.306	4,746
2022-12-13	1.550	1.580	1.550	1.580	1.310	1,007
2022-12-12	1.490	1.490	1.490	1.490	1.235	993
2022-12-09	1.460	1.500	1.460	1.500	1.243	20,539
2022-12-08	1.500	1.500	1.500	1.500	1.243	0
2022-12-07	1.460	1.500	1.460	1.500	1.243	2,100
2022-12-06	1.440	1.440	1.440	1.440	1.194	144
2022-12-05	1.435	1.440	1.435	1.440	1.194	189
2022-12-02	1.500	1.500	1.500	1.500	1.243	0
2022-12-01	1.500	1.500	1.500	1.500	1.243	600
2022-11-30	1.500	1.500	1.500	1.500	1.243	0
2022-11-29	1.500	1.500	1.445	1.500	1.243	84,575
2022-11-28	1.520	1.520	1.520	1.520	1.260	26
2022-11-25	1.530	1.530	1.530	1.530	1.268	0
2022-11-24	1.530	1.530	1.530	1.530	1.268	0
2022-11-23	1.515	1.530	1.515	1.530	1.268	21,838
2022-11-22	1.520	1.520	1.510	1.515	1.256	1,042
2022-11-21	1.500	1.500	1.500	1.500	1.243	0
2022-11-18	1.500	1.500	1.500	1.500	1.243	0
2022-11-17	1.500	1.500	1.500	1.500	1.243	13,692
2022-11-16	1.500	1.500	1.500	1.500	1.243	10,442
2022-11-15	1.550	1.550	1.550	1.550	1.285	800
2022-11-14	1.500	1.500	1.500	1.500	1.243	0
2022-11-11	1.505	1.505	1.500	1.500	1.243	40,707
2022-11-10	1.530	1.530	1.530	1.530	1.268	3,371
2022-11-09	1.525	1.525	1.525	1.525	1.264	0
2022-11-08	1.630	1.630	1.525	1.525	1.264	30
2022-11-07	1.600	1.600	1.600	1.600	1.326	0
2022-11-04	1.600	1.600	1.600	1.600	1.326	0
2022-11-03	1.600	1.600	1.600	1.600	1.326	0
2022-11-02	1.600	1.600	1.600	1.600	1.326	556
2022-11-01	1.560	1.560	1.560	1.560	1.293	0
2022-10-31	1.540	1.560	1.540	1.560	1.293	20,200
2022-10-28	1.525	1.525	1.525	1.525	1.264	0
2022-10-27	1.525	1.525	1.525	1.525	1.264	0
2022-10-26	1.525	1.540	1.525	1.525	1.264	9,712
2022-10-25	1.505	1.505	1.505	1.505	1.248	0
2022-10-24	1.600	1.600	1.505	1.505	1.248	29,593
2022-10-21	1.570	1.600	1.570	1.600	1.326	1,269
2022-10-20	1.630	1.630	1.630	1.630	1.351	0
2022-10-19	1.630	1.630	1.630	1.630	1.351	893
2022-10-18	1.650	1.650	1.650	1.650	1.368	0
2022-10-17	1.650	1.650	1.650	1.650	1.368	6,060
2022-10-14	1.650	1.650	1.650	1.650	1.368	0
2022-10-13	1.665	1.665	1.650	1.650	1.368	4,028
2022-10-12	1.650	1.650	1.650	1.650	1.368	0
2022-10-11	1.665	1.665	1.650	1.650	1.368	3,154

← NewerPage 17 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.