Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.160	2.160	2.160	2.160	1.762	18
2022-04-20	2.150	2.150	2.100	2.100	1.713	11,305
2022-04-19	2.200	2.200	2.200	2.200	1.794	2,200
2022-04-14	2.120	2.200	2.120	2.200	1.794	5,210
2022-04-13	2.100	2.180	2.100	2.160	1.762	32,071
2022-04-12	2.350	2.350	2.200	2.200	1.794	4,320
2022-04-11	2.370	2.370	2.350	2.350	1.917	2,494
2022-04-08	2.350	2.350	2.350	2.350	1.917	2,383
2022-04-07	2.370	2.370	2.370	2.370	1.933	0
2022-04-06	2.370	2.370	2.370	2.370	1.933	0
2022-04-05	2.370	2.370	2.370	2.370	1.933	205
2022-04-04	2.320	2.390	2.310	2.390	1.949	19,042
2022-04-01	2.370	2.370	2.320	2.320	1.892	6,024
2022-03-31	2.390	2.390	2.310	2.310	1.884	2,860
2022-03-30	2.290	2.360	2.290	2.360	1.925	14,823
2022-03-29	2.265	2.280	2.190	2.250	1.835	2,448
2022-03-28	2.260	2.330	2.250	2.250	1.835	4,672
2022-03-25	2.350	2.350	2.300	2.300	1.876	23,277
2022-03-24	2.350	2.350	2.350	2.350	1.917	5
2022-03-23	2.320	2.320	2.320	2.320	1.892	0
2022-03-22	2.350	2.350	2.320	2.320	1.892	2,671
2022-03-21	2.270	2.350	2.250	2.350	1.917	7,300
2022-03-18	2.270	2.270	2.270	2.270	1.851	0
2022-03-17	2.270	2.270	2.270	2.270	1.827	0
2022-03-16	2.270	2.270	2.270	2.270	1.827	4,171
2022-03-15	2.350	2.350	2.270	2.270	1.827	13,278
2022-03-14	2.310	2.390	2.280	2.380	1.915	15,410
2022-03-11	2.300	2.300	2.290	2.290	1.843	6,867
2022-03-10	2.280	2.280	2.280	2.280	1.835	1,227
2022-03-09	2.270	2.270	2.260	2.270	1.827	16,555
2022-03-08	2.460	2.460	2.250	2.270	1.827	40,680
2022-03-07	2.470	2.560	2.460	2.470	1.988	28,582
2022-03-04	2.590	2.600	2.570	2.600	2.093	16,326
2022-03-03	2.460	2.500	2.455	2.500	2.012	115,115
2022-03-02	2.400	2.440	2.400	2.420	1.948	18,830
2022-03-01	2.350	2.470	2.350	2.450	1.972	63,994
2022-02-28	2.330	2.370	2.270	2.370	1.907	31,304
2022-02-25	2.200	2.270	2.200	2.270	1.827	39,338
2022-02-24	2.150	2.250	2.150	2.200	1.771	136,034
2022-02-23	1.990	2.150	1.990	2.150	1.730	42,116
2022-02-22	2.030	2.090	2.030	2.035	1.638	4,933
2022-02-21	1.940	1.940	1.940	1.940	1.561	0
2022-02-18	1.880	1.945	1.880	1.940	1.561	5,509
2022-02-17	1.910	1.910	1.855	1.855	1.493	12,045
2022-02-16	2.000	2.000	2.000	2.000	1.610	249
2022-02-15	2.010	2.010	2.010	2.010	1.618	0
2022-02-14	2.010	2.010	2.010	2.010	1.618	33
2022-02-11	2.010	2.010	2.000	2.000	1.610	8,130
2022-02-10	1.980	2.000	1.950	2.000	1.610	40,180
2022-02-09	1.980	1.980	1.850	1.910	1.537	3,150
2022-02-08	1.900	1.900	1.900	1.900	1.529	405
2022-02-07	1.830	1.835	1.830	1.835	1.477	849
2022-02-04	1.855	1.855	1.855	1.855	1.493	334
2022-02-03	1.930	1.930	1.820	1.830	1.473	3,898
2022-02-02	1.955	1.955	1.875	1.875	1.509	23,484
2022-02-01	1.795	1.890	1.795	1.890	1.521	104,698
2022-01-31	1.820	1.820	1.780	1.795	1.445	6,151
2022-01-28	1.750	1.835	1.750	1.810	1.457	36,205
2022-01-27	1.940	1.940	1.760	1.760	1.416	50,064
2022-01-25	1.980	1.980	1.940	1.940	1.561	16,586

← NewerPage 20 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.