Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.000	2.000	1.920	1.955	1.573	101,503
2022-01-21	2.080	2.080	2.000	2.000	1.610	21,403
2022-01-20	2.090	2.090	2.060	2.070	1.666	29,718
2022-01-19	2.080	2.080	2.070	2.070	1.666	4,680
2022-01-18	2.050	2.080	2.050	2.080	1.674	30,280
2022-01-17	1.990	2.040	1.990	2.040	1.642	40,723
2022-01-14	1.985	1.985	1.985	1.985	1.598	2,113
2022-01-13	1.950	1.980	1.950	1.980	1.594	16,700
2022-01-12	1.935	1.980	1.935	1.950	1.569	32,980
2022-01-11	1.910	1.935	1.910	1.910	1.537	14,500
2022-01-10	1.890	1.910	1.890	1.910	1.537	63,954
2022-01-07	1.900	1.900	1.900	1.900	1.529	1,106
2022-01-06	1.890	1.900	1.890	1.900	1.529	141,979
2022-01-05	1.895	1.895	1.895	1.895	1.525	1,319
2022-01-04	1.845	1.845	1.820	1.820	1.465	3,411
2021-12-31	1.900	1.900	1.900	1.900	1.529	568
2021-12-30	1.930	1.930	1.900	1.900	1.529	526
2021-12-29	1.930	1.935	1.850	1.930	1.553	8,617
2021-12-24	1.930	1.930	1.905	1.930	1.553	1,298
2021-12-23	1.930	1.935	1.895	1.930	1.553	2,657
2021-12-22	1.930	1.930	1.930	1.930	1.553	0
2021-12-21	1.910	1.935	1.830	1.930	1.553	13,769
2021-12-20	1.935	1.940	1.935	1.940	1.561	3,646
2021-12-17	1.900	1.900	1.875	1.880	1.513	8,041
2021-12-16	1.835	1.835	1.835	1.835	1.477	1,270
2021-12-15	1.880	1.880	1.820	1.820	1.465	5,712
2021-12-14	1.870	1.870	1.870	1.870	1.505	12,000
2021-12-13	1.850	1.850	1.850	1.850	1.489	3,050
2021-12-10	1.815	1.815	1.810	1.810	1.457	18,000
2021-12-09	1.750	1.750	1.750	1.750	1.408	0
2021-12-08	1.750	1.750	1.750	1.750	1.408	0
2021-12-07	1.760	1.760	1.750	1.750	1.408	7,095
2021-12-06	1.735	1.735	1.735	1.735	1.396	6,901
2021-12-03	1.700	1.700	1.700	1.700	1.368	0
2021-12-02	1.700	1.700	1.700	1.700	1.368	0
2021-12-01	1.700	1.700	1.700	1.700	1.368	0
2021-11-30	1.700	1.730	1.700	1.700	1.368	20,218
2021-11-29	1.670	1.730	1.625	1.700	1.368	45,466
2021-11-26	1.700	1.700	1.670	1.700	1.368	12,083
2021-11-25	1.700	1.700	1.695	1.700	1.368	26,466
2021-11-24	1.730	1.730	1.700	1.700	1.368	194
2021-11-23	1.715	1.720	1.715	1.720	1.384	5,951
2021-11-22	1.770	1.770	1.625	1.700	1.368	20,202
2021-11-19	1.850	1.850	1.675	1.720	1.384	53,894
2021-11-18	1.785	1.785	1.785	1.785	1.437	0
2021-11-17	1.850	1.850	1.750	1.785	1.437	18,551
2021-11-16	1.900	1.900	1.880	1.880	1.513	27,805
2021-11-15	1.855	1.900	1.855	1.900	1.529	13,655
2021-11-12	1.895	1.900	1.870	1.890	1.521	15,543
2021-11-11	1.870	1.870	1.815	1.815	1.461	16,050
2021-11-10	1.895	1.895	1.870	1.895	1.525	7,823
2021-11-09	1.870	1.910	1.870	1.910	1.537	22,574
2021-11-08	1.840	1.840	1.830	1.830	1.473	13,331
2021-11-05	1.840	1.870	1.835	1.870	1.505	12,452
2021-11-04	1.850	1.880	1.835	1.880	1.513	10,092
2021-11-03	1.890	1.890	1.850	1.850	1.489	29,111
2021-11-02	1.940	1.940	1.890	1.900	1.529	14,974
2021-11-01	1.915	1.940	1.915	1.940	1.561	6,874
2021-10-29	1.890	1.890	1.890	1.890	1.521	4,751
2021-10-28	1.990	1.990	1.895	1.895	1.525	17,372

← NewerPage 21 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.