Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.800	1.800	1.800	1.800	1.672	22,369
2025-05-20	1.805	1.805	1.800	1.800	1.672	3,976
2025-05-19	1.855	1.875	1.800	1.800	1.672	35,648
2025-05-16	1.860	1.880	1.850	1.850	1.719	68,735
2025-05-15	1.850	1.880	1.850	1.860	1.728	14,311
2025-05-14	1.880	1.880	1.850	1.850	1.719	21,114
2025-05-13	1.840	1.840	1.840	1.840	1.709	0
2025-05-12	1.840	1.840	1.825	1.840	1.709	72,299
2025-05-09	1.780	1.885	1.780	1.885	1.751	10,330
2025-05-08	1.760	1.760	1.760	1.760	1.635	0
2025-05-07	1.750	1.825	1.740	1.760	1.635	92,431
2025-05-06	1.730	1.755	1.730	1.730	1.607	85,161
2025-05-05	1.820	1.820	1.730	1.730	1.607	34,559
2025-05-02	1.815	1.815	1.815	1.815	1.686	0
2025-05-01	1.815	1.815	1.815	1.815	1.686	0
2025-04-30	1.800	1.815	1.800	1.815	1.686	545
2025-04-29	1.750	1.750	1.750	1.750	1.626	817
2025-04-28	1.778	1.778	1.750	1.750	1.626	15,718
2025-04-24	1.750	1.750	1.750	1.750	1.626	15,000
2025-04-23	1.715	1.715	1.715	1.715	1.593	144
2025-04-22	1.775	1.795	1.700	1.700	1.579	73,314
2025-04-17	1.820	1.820	1.770	1.770	1.644	159,592
2025-04-16	1.850	1.850	1.790	1.800	1.672	123,114
2025-04-15	1.800	1.820	1.800	1.820	1.691	13,061
2025-04-14	1.815	1.825	1.800	1.825	1.695	56,761
2025-04-11	1.810	1.810	1.810	1.810	1.681	550
2025-04-10	1.850	1.850	1.805	1.805	1.677	1,922
2025-04-09	1.800	1.825	1.800	1.825	1.695	12,329
2025-04-08	1.885	1.885	1.885	1.885	1.751	7,227
2025-04-07	1.900	1.900	1.785	1.785	1.658	54,721
2025-04-04	1.898	1.898	1.850	1.850	1.719	66,568
2025-04-03	1.855	1.855	1.850	1.850	1.719	14,644
2025-04-02	1.900	1.900	1.900	1.900	1.765	270
2025-04-01	1.905	1.905	1.850	1.850	1.719	24,762
2025-03-31	1.910	1.910	1.870	1.900	1.765	40,526
2025-03-28	1.945	1.945	1.910	1.910	1.774	1,095
2025-03-27	1.950	1.950	1.945	1.945	1.807	1,028
2025-03-26	1.880	1.950	1.880	1.950	1.812	2,012
2025-03-25	1.950	1.950	1.950	1.950	1.812	0
2025-03-24	1.950	1.950	1.950	1.950	1.812	2,565
2025-03-21	2.000	2.000	2.000	2.000	1.858	644
2025-03-20	1.930	1.930	1.930	1.930	1.733	9,403
2025-03-19	1.910	1.915	1.910	1.915	1.719	257
2025-03-18	1.930	1.930	1.920	1.920	1.724	5,695
2025-03-17	1.940	1.940	1.940	1.940	1.742	1,312
2025-03-14	1.930	1.930	1.930	1.930	1.733	0
2025-03-13	1.930	1.930	1.930	1.930	1.733	2,184
2025-03-12	1.850	1.850	1.850	1.850	1.661	0
2025-03-11	1.850	1.850	1.850	1.850	1.661	713
2025-03-10	1.855	1.855	1.850	1.850	1.661	20,000
2025-03-07	1.805	1.850	1.805	1.850	1.661	437,902
2025-03-06	1.820	1.820	1.788	1.788	1.605	163,506
2025-03-05	1.805	1.820	1.765	1.820	1.634	85,437
2025-03-04	1.840	1.840	1.825	1.825	1.638	16,200
2025-03-03	1.855	1.855	1.840	1.840	1.652	61,548
2025-02-28	1.855	1.895	1.830	1.870	1.679	34,669
2025-02-27	1.880	1.880	1.850	1.850	1.661	19,093
2025-02-26	1.875	1.905	1.810	1.905	1.710	4,955
2025-02-25	1.900	1.900	1.900	1.900	1.706	16,046
2025-02-24	1.705	1.950	1.705	1.950	1.751	31,943

← NewerPage 7 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.