Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.700	1.700	1.700	1.700	1.409	0
2022-10-07	1.660	1.700	1.660	1.700	1.409	7,555
2022-10-06	1.590	1.590	1.590	1.590	1.318	0
2022-10-05	1.650	1.705	1.590	1.590	1.318	27,668
2022-10-04	1.600	1.600	1.590	1.600	1.326	20,581
2022-10-03	1.600	1.600	1.600	1.600	1.326	18,500
2022-09-30	1.630	1.630	1.600	1.600	1.326	5,200
2022-09-29	1.605	1.605	1.605	1.605	1.330	463
2022-09-28	1.650	1.650	1.605	1.605	1.330	9,755
2022-09-27	1.645	1.650	1.645	1.650	1.368	12,000
2022-09-26	1.725	1.725	1.650	1.650	1.368	15,200
2022-09-23	1.710	1.710	1.710	1.710	1.417	0
2022-09-21	1.725	1.725	1.710	1.710	1.395	2,433
2022-09-20	1.725	1.725	1.725	1.725	1.407	0
2022-09-19	1.725	1.725	1.725	1.725	1.407	2,530
2022-09-16	1.710	1.710	1.710	1.710	1.395	0
2022-09-15	1.710	1.710	1.710	1.710	1.395	0
2022-09-14	1.710	1.710	1.710	1.710	1.395	0
2022-09-13	1.740	1.740	1.650	1.710	1.395	43,984
2022-09-12	1.770	1.770	1.720	1.740	1.419	21,935
2022-09-09	1.780	1.780	1.760	1.760	1.435	499
2022-09-08	1.795	1.795	1.795	1.795	1.464	0
2022-09-07	1.760	1.795	1.760	1.795	1.464	24,273
2022-09-06	1.770	1.770	1.770	1.770	1.444	21,665
2022-09-05	1.800	1.820	1.770	1.770	1.444	30,957
2022-09-02	1.805	1.835	1.805	1.810	1.476	3,385
2022-09-01	1.800	1.805	1.800	1.805	1.472	20,244
2022-08-31	1.920	1.920	1.890	1.890	1.541	9,658
2022-08-30	1.850	1.935	1.850	1.935	1.578	20,910
2022-08-29	1.955	1.955	1.950	1.950	1.590	15,089
2022-08-26	1.955	1.955	1.955	1.955	1.594	25,000
2022-08-25	2.080	2.080	2.080	2.080	1.696	2
2022-08-24	2.080	2.080	2.080	2.080	1.696	39
2022-08-23	2.010	2.100	2.010	2.090	1.705	4,069
2022-08-22	2.010	2.020	2.010	2.010	1.639	1,005
2022-08-19	2.010	2.010	2.010	2.010	1.639	2,829
2022-08-18	2.010	2.010	2.010	2.010	1.639	6,698
2022-08-17	2.010	2.010	2.010	2.010	1.639	500
2022-08-16	2.110	2.120	2.010	2.010	1.639	11,683
2022-08-15	2.085	2.100	2.070	2.070	1.688	4,992
2022-08-12	2.140	2.140	2.080	2.080	1.696	13,508
2022-08-11	2.100	2.140	2.100	2.140	1.745	8,357
2022-08-10	2.100	2.100	2.100	2.100	1.713	600
2022-08-09	2.140	2.140	2.100	2.100	1.713	20,101
2022-08-08	2.140	2.140	2.140	2.140	1.745	3,899
2022-08-05	2.120	2.120	2.120	2.120	1.729	9,424
2022-08-04	2.120	2.120	2.120	2.120	1.729	800
2022-08-03	2.080	2.120	2.080	2.080	1.696	10,649
2022-08-02	2.070	2.100	2.070	2.100	1.713	5,231
2022-08-01	2.120	2.120	2.060	2.070	1.688	14,060
2022-07-29	2.020	2.050	2.020	2.050	1.672	26,197
2022-07-28	2.000	2.000	2.000	2.000	1.631	4,910
2022-07-27	2.000	2.000	2.000	2.000	1.631	2
2022-07-26	2.010	2.010	2.010	2.010	1.639	25
2022-07-25	1.995	1.995	1.995	1.995	1.627	1
2022-07-22	1.960	2.010	1.960	2.010	1.639	260
2022-07-21	1.935	1.970	1.935	1.970	1.607	6,466
2022-07-20	1.950	1.950	1.945	1.945	1.586	79
2022-07-19	1.970	1.970	1.970	1.970	1.607	6
2022-07-18	1.970	1.970	1.970	1.970	1.607	2

← NewerPage 18 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.