Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.970	1.970	1.970	1.970	1.607	2
2022-07-15	1.970	1.970	1.920	1.970	1.607	2,533
2022-07-14	1.980	1.980	1.980	1.980	1.615	0
2022-07-13	1.980	1.980	1.980	1.980	1.615	78
2022-07-12	1.980	1.980	1.980	1.980	1.615	508
2022-07-11	1.980	1.980	1.980	1.980	1.615	2
2022-07-08	2.000	2.000	1.990	1.990	1.623	18,882
2022-07-07	1.910	1.970	1.910	1.970	1.607	17,569
2022-07-06	1.830	1.860	1.830	1.860	1.517	8,605
2022-07-05	1.830	1.830	1.830	1.830	1.493	109
2022-07-04	1.815	1.815	1.815	1.815	1.480	0
2022-07-01	1.815	1.815	1.815	1.815	1.480	56
2022-06-30	1.800	1.800	1.800	1.800	1.468	0
2022-06-29	1.800	1.800	1.800	1.800	1.468	0
2022-06-28	1.805	1.805	1.800	1.800	1.468	59,000
2022-06-27	1.805	1.805	1.805	1.805	1.472	19,604
2022-06-24	1.815	1.815	1.810	1.810	1.476	7,552
2022-06-23	1.780	1.800	1.775	1.800	1.468	47,073
2022-06-22	1.780	1.780	1.753	1.753	1.429	3,530
2022-06-21	1.780	1.780	1.758	1.758	1.433	2,179
2022-06-20	1.800	1.800	1.800	1.800	1.468	765
2022-06-17	1.865	1.865	1.865	1.865	1.521	1,005
2022-06-16	1.800	1.860	1.800	1.860	1.517	2,329
2022-06-15	1.850	1.900	1.820	1.820	1.484	16,812
2022-06-14	1.940	1.940	1.800	1.800	1.468	9,064
2022-06-10	1.915	1.950	1.900	1.950	1.590	63,639
2022-06-09	1.985	1.985	1.900	1.900	1.550	39,633
2022-06-08	1.990	1.990	1.985	1.985	1.619	303
2022-06-07	1.950	1.985	1.950	1.985	1.619	12,087
2022-06-06	1.900	1.945	1.900	1.920	1.566	23,373
2022-06-03	1.900	1.900	1.900	1.900	1.550	14,635
2022-06-02	1.900	1.900	1.900	1.900	1.550	8,381
2022-06-01	1.850	1.900	1.850	1.900	1.550	1,751
2022-05-31	1.850	1.870	1.850	1.870	1.525	15,003
2022-05-30	1.800	1.800	1.800	1.800	1.468	0
2022-05-27	1.800	1.800	1.800	1.800	1.468	0
2022-05-26	1.850	1.850	1.800	1.800	1.468	2,093
2022-05-25	1.805	1.810	1.800	1.800	1.468	12,460
2022-05-24	1.830	1.830	1.830	1.830	1.493	9,000
2022-05-23	1.813	1.825	1.813	1.825	1.488	10,941
2022-05-20	1.800	1.800	1.750	1.800	1.468	30,990
2022-05-19	1.800	1.800	1.800	1.800	1.468	27,463
2022-05-18	1.785	1.800	1.780	1.800	1.468	11,053
2022-05-17	1.710	1.750	1.710	1.750	1.427	31,053
2022-05-16	1.700	1.760	1.700	1.700	1.387	15,994
2022-05-13	1.760	1.760	1.730	1.730	1.411	15,077
2022-05-12	1.750	1.770	1.750	1.750	1.427	9,707
2022-05-11	1.820	1.820	1.715	1.750	1.427	88,379
2022-05-10	2.010	2.010	1.825	1.825	1.488	39,351
2022-05-09	2.010	2.010	2.010	2.010	1.639	3,998
2022-05-06	2.010	2.010	2.010	2.010	1.639	14,594
2022-05-05	2.070	2.070	2.070	2.070	1.688	0
2022-05-04	2.060	2.070	2.060	2.070	1.688	900
2022-05-03	2.200	2.200	2.100	2.100	1.713	6,461
2022-05-02	2.160	2.160	2.160	2.160	1.762	10
2022-04-29	2.110	2.110	2.100	2.100	1.713	17,680
2022-04-28	2.050	2.070	2.050	2.070	1.688	4,255
2022-04-27	2.050	2.060	2.050	2.055	1.676	3,040
2022-04-26	2.100	2.100	2.050	2.050	1.672	38,327
2022-04-22	2.130	2.160	2.090	2.100	1.713	23,568

← NewerPage 19 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.