Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.180	2.180	2.160	2.160	2.007	218
2025-08-13	2.220	2.220	2.220	2.220	2.062	225
2025-08-12	2.220	2.220	2.210	2.210	2.053	20,001
2025-08-11	2.230	2.230	2.230	2.230	2.072	1
2025-08-08	2.240	2.255	2.210	2.210	2.053	9,167
2025-08-07	2.255	2.255	2.220	2.220	2.062	5,002
2025-08-06	2.250	2.270	2.210	2.210	2.053	1,058
2025-08-05	2.250	2.250	2.210	2.210	2.053	240
2025-08-04	2.260	2.260	2.260	2.260	2.100	0
2025-08-01	2.260	2.260	2.260	2.260	2.100	0
2025-07-31	2.265	2.290	2.210	2.260	2.100	24,349
2025-07-30	2.250	2.250	2.250	2.250	2.090	5,200
2025-07-29	2.250	2.250	2.250	2.250	2.090	27,747
2025-07-28	2.250	2.250	2.250	2.250	2.090	438
2025-07-25	2.260	2.260	2.260	2.260	2.100	0
2025-07-24	2.240	2.275	2.240	2.260	2.100	31,674
2025-07-23	2.250	2.250	2.250	2.250	2.090	201
2025-07-22	2.250	2.250	2.250	2.250	2.090	0
2025-07-21	2.260	2.260	2.250	2.250	2.090	1,012
2025-07-18	2.260	2.280	2.260	2.270	2.109	14,951
2025-07-17	2.290	2.290	2.260	2.260	2.100	6,241
2025-07-16	2.270	2.270	2.270	2.270	2.109	570
2025-07-15	2.300	2.300	2.270	2.270	2.109	19,582
2025-07-14	2.270	2.310	2.270	2.290	2.127	15,898
2025-07-11	2.250	2.250	2.250	2.250	2.090	0
2025-07-10	2.250	2.250	2.250	2.250	2.090	0
2025-07-09	2.250	2.250	2.250	2.250	2.090	0
2025-07-08	2.250	2.250	2.250	2.250	2.090	0
2025-07-07	2.295	2.295	2.250	2.250	2.090	291
2025-07-04	2.210	2.240	2.210	2.240	2.081	14,293
2025-07-03	2.280	2.280	2.200	2.200	2.044	6,355
2025-07-02	2.240	2.240	2.240	2.240	2.081	0
2025-07-01	2.300	2.300	2.220	2.240	2.081	739
2025-06-30	2.380	2.380	2.380	2.380	2.211	0
2025-06-27	2.380	2.380	2.380	2.380	2.211	71
2025-06-26	2.380	2.380	2.280	2.380	2.211	20,796
2025-06-25	2.380	2.380	2.340	2.380	2.211	27,671
2025-06-24	2.230	2.350	2.200	2.320	2.155	116,802
2025-06-23	2.220	2.220	2.200	2.200	2.044	1,521
2025-06-20	2.200	2.210	2.200	2.210	2.053	905
2025-06-19	2.240	2.240	2.190	2.190	2.034	24,484
2025-06-18	2.130	2.200	2.130	2.200	2.044	45,991
2025-06-17	2.060	2.130	2.060	2.130	1.979	19,864
2025-06-16	2.060	2.060	2.060	2.060	1.914	31,362
2025-06-13	2.070	2.070	2.050	2.050	1.904	5,265
2025-06-12	2.080	2.080	2.050	2.060	1.914	12,300
2025-06-11	2.090	2.140	2.090	2.140	1.988	251
2025-06-10	1.960	2.000	1.960	2.000	1.858	18,395
2025-06-06	1.990	2.000	1.990	2.000	1.858	13,072
2025-06-05	1.920	1.920	1.920	1.920	1.784	0
2025-06-04	1.950	1.960	1.895	1.920	1.784	14,163
2025-06-03	1.890	1.900	1.880	1.880	1.747	7,540
2025-06-02	1.880	1.890	1.880	1.890	1.756	10,019
2025-05-30	1.820	1.820	1.820	1.820	1.691	0
2025-05-29	1.820	1.820	1.820	1.820	1.691	0
2025-05-28	1.820	1.820	1.820	1.820	1.691	99
2025-05-27	1.820	1.820	1.815	1.815	1.686	4
2025-05-26	1.800	1.800	1.800	1.800	1.672	0
2025-05-23	1.800	1.800	1.800	1.800	1.672	13
2025-05-22	1.800	1.800	1.800	1.800	1.672	0

← NewerPage 6 of 22 · 1,268 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.