Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.780	1.795	1.620	1.620	1.454	29,111
2025-02-20	1.780	1.790	1.770	1.770	1.589	11,973
2025-02-19	1.820	1.830	1.780	1.780	1.598	11,014
2025-02-18	1.785	1.785	1.785	1.785	1.602	0
2025-02-17	1.850	1.850	1.760	1.785	1.602	23,666
2025-02-14	1.920	1.920	1.880	1.880	1.688	972
2025-02-13	1.925	1.925	1.925	1.925	1.728	0
2025-02-12	1.940	1.940	1.925	1.925	1.728	9,596
2025-02-11	1.925	1.940	1.925	1.925	1.728	7,416
2025-02-10	1.915	1.915	1.900	1.900	1.706	12,123
2025-02-07	1.880	1.900	1.865	1.900	1.706	23,027
2025-02-06	1.900	1.900	1.885	1.885	1.692	3,426
2025-02-05	1.840	1.850	1.840	1.850	1.661	415
2025-02-04	1.825	1.825	1.825	1.825	1.638	0
2025-02-03	1.850	1.850	1.825	1.825	1.638	6,890
2025-01-31	1.850	1.900	1.825	1.880	1.688	15,016
2025-01-30	1.925	1.925	1.820	1.825	1.638	29,586
2025-01-29	2.010	2.010	1.950	1.950	1.751	15,976
2025-01-28	2.060	2.060	2.000	2.010	1.804	10,324
2025-01-24	1.985	1.985	1.985	1.985	1.782	64
2025-01-23	2.000	2.000	1.970	1.970	1.768	1,990
2025-01-22	2.010	2.010	1.970	1.970	1.768	5,523
2025-01-21	2.000	2.000	2.000	2.000	1.795	265
2025-01-20	2.010	2.010	2.000	2.000	1.795	12,175
2025-01-17	2.040	2.110	1.965	1.965	1.764	12,085
2025-01-16	1.990	1.990	1.990	1.990	1.786	458
2025-01-15	1.890	2.000	1.890	1.990	1.786	14,300
2025-01-14	1.915	1.920	1.890	1.890	1.697	17,646
2025-01-13	1.940	1.940	1.940	1.940	1.742	2,429
2025-01-10	1.915	1.940	1.915	1.940	1.742	12,542
2025-01-09	1.920	1.920	1.913	1.915	1.719	18,653
2025-01-08	1.930	1.930	1.870	1.915	1.719	22,558
2025-01-07	2.010	2.040	1.900	1.900	1.706	2,789
2025-01-06	1.945	2.000	1.945	1.960	1.760	2,840
2025-01-03	2.000	2.000	1.945	1.945	1.746	253
2025-01-02	2.040	2.040	1.995	1.995	1.791	3,931
2024-12-31	1.930	2.020	1.930	2.000	1.795	12,464
2024-12-30	1.898	1.898	1.898	1.898	1.703	3
2024-12-27	1.900	1.900	1.885	1.900	1.706	3,390
2024-12-24	1.915	1.930	1.880	1.880	1.688	4,122
2024-12-23	1.915	1.915	1.915	1.915	1.719	1,001
2024-12-20	1.785	1.800	1.780	1.800	1.616	17,300
2024-12-19	1.780	1.790	1.770	1.780	1.598	131,787
2024-12-18	1.830	1.830	1.760	1.780	1.598	160,937
2024-12-17	1.840	1.850	1.830	1.830	1.643	43,326
2024-12-16	1.840	1.875	1.840	1.840	1.652	18,399
2024-12-13	1.890	1.905	1.840	1.840	1.652	40,225
2024-12-12	1.910	1.910	1.850	1.880	1.688	23,445
2024-12-11	1.930	1.940	1.900	1.920	1.724	27,619
2024-12-10	1.950	1.950	1.820	1.940	1.742	29,460
2024-12-09	2.000	2.040	1.950	1.950	1.751	38,470
2024-12-06	2.010	2.040	2.010	2.040	1.831	12,193
2024-12-05	2.000	2.000	1.970	1.970	1.768	16,827
2024-12-04	2.010	2.010	2.000	2.000	1.795	11,894
2024-12-03	2.030	2.030	2.030	2.030	1.822	18,541
2024-12-02	2.010	2.030	2.010	2.030	1.822	16,007
2024-11-29	2.050	2.050	2.010	2.010	1.804	41,078
2024-11-28	2.060	2.060	2.030	2.050	1.840	28,458
2024-11-27	2.070	2.075	2.060	2.075	1.863	21,425
2024-11-26	2.070	2.070	2.060	2.060	1.849	20,281

← NewerPage 8 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.