Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.530	2.530	2.530	2.530	2.484	200
2026-04-29	2.575	2.580	2.575	2.580	2.533	3,057
2026-04-28	2.570	2.570	2.570	2.570	2.523	0
2026-04-27	2.560	2.580	2.560	2.570	2.523	5,028
2026-04-24	2.500	2.580	2.500	2.580	2.533	56,180
2026-04-23	2.520	2.520	2.480	2.480	2.435	55,974
2026-04-22	2.520	2.520	2.520	2.520	2.474	2,989
2026-04-21	2.520	2.520	2.510	2.520	2.474	28,202
2026-04-20	2.500	2.510	2.500	2.500	2.455	37,220
2026-04-17	2.490	2.490	2.490	2.490	2.445	0
2026-04-16	2.550	2.550	2.490	2.490	2.445	2,690
2026-04-15	2.580	2.580	2.550	2.550	2.504	49,289
2026-04-14	2.590	2.590	2.590	2.590	2.543	0
2026-04-13	2.590	2.590	2.590	2.590	2.543	4,956
2026-04-10	2.600	2.600	2.590	2.590	2.543	10,433
2026-04-09	2.590	2.590	2.580	2.580	2.533	3,747
2026-04-08	2.600	2.600	2.580	2.600	2.553	13,138
2026-04-07	2.550	2.570	2.550	2.570	2.523	4,615
2026-04-02	2.520	2.520	2.510	2.510	2.465	6,918
2026-04-01	2.510	2.520	2.500	2.520	2.474	15,677
2026-03-31	2.515	2.530	2.515	2.515	2.469	330
2026-03-30	2.490	2.560	2.480	2.480	2.435	11,379
2026-03-27	2.480	2.600	2.480	2.600	2.553	87,383
2026-03-26	2.570	2.590	2.570	2.570	2.430	289
2026-03-25	2.570	2.620	2.570	2.590	2.449	4,699
2026-03-24	2.520	2.520	2.520	2.520	2.383	0
2026-03-23	2.530	2.540	2.520	2.520	2.383	30,508
2026-03-20	2.510	2.540	2.510	2.540	2.402	7,183
2026-03-19	2.500	2.510	2.480	2.500	2.364	23,146
2026-03-18	2.500	2.520	2.500	2.500	2.364	9,470
2026-03-17	2.540	2.540	2.500	2.500	2.364	10,613
2026-03-16	2.490	2.590	2.490	2.590	2.449	368
2026-03-13	2.490	2.490	2.480	2.480	2.345	10,950
2026-03-12	2.500	2.500	2.490	2.500	2.364	29,944
2026-03-11	2.530	2.530	2.490	2.490	2.355	3,252
2026-03-10	2.510	2.570	2.510	2.550	2.411	14,460
2026-03-09	2.490	2.500	2.490	2.490	2.355	27,838
2026-03-06	2.520	2.520	2.490	2.490	2.355	18,990
2026-03-05	2.520	2.550	2.510	2.530	2.392	9,020
2026-03-04	2.560	2.580	2.510	2.510	2.373	21,005
2026-03-03	2.670	2.670	2.600	2.600	2.459	455
2026-03-02	2.680	2.690	2.670	2.690	2.544	12,927
2026-02-27	2.580	2.690	2.580	2.670	2.525	27,082
2026-02-26	2.500	2.520	2.480	2.520	2.383	103,227
2026-02-25	2.500	2.550	2.485	2.485	2.350	127,186
2026-02-24	2.550	2.550	2.460	2.460	2.326	15,802
2026-02-23	2.565	2.565	2.550	2.550	2.411	4,692
2026-02-20	2.650	2.650	2.500	2.550	2.411	57,935
2026-02-19	2.640	2.650	2.620	2.650	2.506	11,037
2026-02-18	2.570	2.610	2.520	2.600	2.459	1,831
2026-02-17	2.660	2.665	2.550	2.570	2.430	25,047
2026-02-16	2.600	2.700	2.600	2.650	2.506	36,511
2026-02-13	2.635	2.635	2.600	2.600	2.459	4,593
2026-02-12	2.610	2.610	2.610	2.610	2.468	0
2026-02-11	2.610	2.610	2.610	2.610	2.468	254
2026-02-10	2.600	2.600	2.600	2.600	2.459	0
2026-02-09	2.670	2.670	2.600	2.600	2.459	2,272
2026-02-06	2.700	2.700	2.700	2.700	2.553	0
2026-02-05	2.790	2.790	2.700	2.700	2.553	115
2026-02-04	2.790	2.840	2.790	2.830	2.676	4,034

← NewerPage 3 of 22 · 1,267 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.