Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.450	2.450	2.440	2.450	2.317	4,421
2026-02-02	2.360	2.450	2.360	2.420	2.288	4,002
2026-01-30	2.430	2.470	2.270	2.270	2.147	10,036
2026-01-29	2.670	2.670	2.500	2.500	2.364	8,957
2026-01-28	2.670	2.670	2.670	2.670	2.525	847
2026-01-27	2.600	2.670	2.560	2.670	2.525	8,473
2026-01-23	2.560	2.560	2.560	2.560	2.421	950
2026-01-22	2.550	2.560	2.550	2.560	2.421	6,358
2026-01-21	2.550	2.550	2.500	2.500	2.364	873
2026-01-20	2.650	2.650	2.640	2.640	2.496	1,747
2026-01-19	2.840	2.840	2.800	2.800	2.648	2,179
2026-01-16	2.820	2.820	2.800	2.820	2.667	24,922
2026-01-15	2.790	2.820	2.790	2.820	2.667	18,205
2026-01-14	2.700	2.790	2.670	2.790	2.638	5,249
2026-01-13	2.775	2.790	2.775	2.790	2.638	3,179
2026-01-12	2.680	2.800	2.680	2.790	2.638	21,491
2026-01-09	2.650	2.680	2.650	2.680	2.534	12,073
2026-01-08	2.600	2.620	2.600	2.620	2.477	13,380
2026-01-07	2.600	2.600	2.590	2.590	2.449	9
2026-01-06	2.600	2.620	2.590	2.600	2.459	20,575
2026-01-05	2.600	2.600	2.590	2.600	2.459	16,828
2026-01-02	2.580	2.580	2.580	2.580	2.440	387
2025-12-31	2.560	2.600	2.560	2.580	2.440	2,268
2025-12-30	2.540	2.550	2.540	2.550	2.411	871
2025-12-29	2.560	2.600	2.540	2.560	2.421	4,199
2025-12-24	2.540	2.600	2.540	2.540	2.402	2,061
2025-12-23	2.600	2.600	2.540	2.540	2.402	4,917
2025-12-22	2.540	2.600	2.500	2.600	2.459	8,807
2025-12-19	2.520	2.550	2.510	2.550	2.411	12,216
2025-12-18	2.520	2.550	2.520	2.540	2.402	3,745
2025-12-17	2.530	2.530	2.500	2.520	2.383	61
2025-12-16	2.530	2.540	2.515	2.540	2.402	33,412
2025-12-15	2.460	2.480	2.460	2.480	2.345	3,431
2025-12-12	2.440	2.550	2.440	2.460	2.326	87,588
2025-12-11	2.430	2.430	2.400	2.400	2.269	30,062
2025-12-10	2.430	2.430	2.420	2.420	2.288	4,409
2025-12-09	2.420	2.420	2.420	2.420	2.288	300
2025-12-08	2.420	2.420	2.420	2.420	2.288	295
2025-12-05	2.400	2.400	2.400	2.400	2.269	0
2025-12-04	2.400	2.400	2.400	2.400	2.269	2,389
2025-12-03	2.430	2.435	2.430	2.430	2.298	6,550
2025-12-02	2.430	2.450	2.430	2.450	2.317	18,878
2025-12-01	2.410	2.440	2.410	2.440	2.307	19,844
2025-11-28	2.440	2.440	2.410	2.410	2.279	2,689
2025-11-27	2.430	2.440	2.400	2.400	2.269	9,029
2025-11-26	2.440	2.440	2.430	2.440	2.307	1,158
2025-11-25	2.440	2.440	2.420	2.440	2.307	4,138
2025-11-24	2.420	2.440	2.420	2.440	2.307	8,742
2025-11-21	2.420	2.420	2.420	2.420	2.288	1
2025-11-20	2.430	2.430	2.430	2.430	2.298	210
2025-11-19	2.400	2.400	2.400	2.400	2.269	30,968
2025-11-18	2.400	2.400	2.400	2.400	2.269	34,464
2025-11-17	2.400	2.400	2.400	2.400	2.269	0
2025-11-14	2.400	2.400	2.400	2.400	2.269	0
2025-11-13	2.400	2.400	2.400	2.400	2.269	351
2025-11-12	2.400	2.400	2.360	2.400	2.269	49,351
2025-11-11	2.400	2.400	2.400	2.400	2.269	0
2025-11-10	2.400	2.400	2.400	2.400	2.269	0
2025-11-07	2.400	2.400	2.400	2.400	2.269	0
2025-11-06	2.400	2.400	2.400	2.400	2.269	4,954

← NewerPage 4 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.