Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.100	2.100	2.080	2.100	1.885	107
2024-11-22	2.090	2.110	2.075	2.080	1.867	28,147
2024-11-21	2.090	2.090	2.050	2.060	1.849	2,912
2024-11-20	2.060	2.090	2.050	2.090	1.876	12,844
2024-11-19	2.090	2.100	2.060	2.100	1.885	4,431
2024-11-18	2.040	2.100	2.040	2.100	1.885	13,649
2024-11-15	2.070	2.070	2.070	2.070	1.858	0
2024-11-14	2.080	2.100	2.070	2.070	1.858	14,307
2024-11-13	2.090	2.090	2.090	2.090	1.876	20,281
2024-11-12	2.100	2.110	2.090	2.090	1.876	37,368
2024-11-11	2.100	2.170	2.090	2.170	1.948	58,563
2024-11-08	2.100	2.100	2.050	2.100	1.885	13,700
2024-11-07	2.130	2.140	2.100	2.100	1.885	12,555
2024-11-06	2.130	2.130	2.130	2.130	1.912	232
2024-11-05	2.050	2.050	2.050	2.050	1.840	5,330
2024-11-04	2.090	2.110	2.000	2.060	1.849	23,582
2024-11-01	2.110	2.130	2.100	2.100	1.885	15,394
2024-10-31	2.090	2.150	2.090	2.150	1.930	21,866
2024-10-30	2.150	2.150	2.100	2.100	1.885	64,023
2024-10-29	2.170	2.200	2.170	2.200	1.975	2,505
2024-10-28	2.190	2.240	2.160	2.160	1.939	21,469
2024-10-25	2.160	2.160	2.160	2.160	1.939	4
2024-10-24	2.190	2.190	2.160	2.160	1.939	77
2024-10-23	2.190	2.200	2.190	2.200	1.975	251
2024-10-22	2.160	2.160	2.160	2.160	1.939	0
2024-10-21	2.210	2.240	2.160	2.160	1.939	21,193
2024-10-18	2.210	2.210	2.210	2.210	1.984	4,294
2024-10-17	2.320	2.320	2.220	2.220	1.993	5,424
2024-10-16	2.290	2.320	2.290	2.320	2.083	3,658
2024-10-15	2.210	2.280	2.210	2.280	2.047	233
2024-10-14	2.290	2.290	2.200	2.210	1.984	1,469
2024-10-11	2.310	2.310	2.270	2.270	2.038	4,525
2024-10-10	2.260	2.340	2.260	2.285	2.051	10,016
2024-10-09	2.220	2.260	2.220	2.220	1.993	13,742
2024-10-08	2.200	2.200	2.190	2.190	1.966	4,148
2024-10-07	2.260	2.260	2.195	2.240	2.011	12,411
2024-10-04	2.220	2.220	2.200	2.220	1.993	4,810
2024-10-03	2.220	2.220	2.220	2.220	1.993	1
2024-10-02	2.220	2.230	2.220	2.220	1.993	4,174
2024-10-01	2.230	2.230	2.230	2.230	2.002	243
2024-09-30	2.230	2.250	2.230	2.230	2.002	1,340
2024-09-27	2.260	2.260	2.230	2.230	2.002	8
2024-09-26	2.160	2.160	2.160	2.160	1.939	0
2024-09-25	2.280	2.280	2.160	2.160	1.939	870
2024-09-24	2.270	2.270	2.270	2.270	2.038	630
2024-09-23	2.380	2.380	2.380	2.380	2.137	627
2024-09-20	2.380	2.380	2.340	2.340	2.101	4,989
2024-09-19	2.345	2.360	2.330	2.330	2.060	3,620
2024-09-18	2.290	2.300	2.290	2.300	2.034	8,952
2024-09-17	2.150	2.220	2.150	2.220	1.963	9,430
2024-09-16	2.150	2.150	2.150	2.150	1.901	1,722
2024-09-13	2.170	2.190	2.170	2.170	1.919	2,840
2024-09-12	2.180	2.185	2.170	2.170	1.919	2,517
2024-09-11	2.210	2.210	2.210	2.210	1.954	0
2024-09-10	2.240	2.240	2.210	2.210	1.954	579
2024-09-09	2.290	2.290	2.180	2.290	2.025	13,005
2024-09-06	2.220	2.290	2.220	2.290	2.025	3,000
2024-09-05	2.270	2.270	2.270	2.270	2.007	0
2024-09-04	2.270	2.270	2.270	2.270	2.007	1
2024-09-03	2.290	2.290	2.280	2.290	2.025	8,344

← NewerPage 9 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.