Vita Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.890	2.900	2.880	2.890	2.890	12,565
2026-10-15	2.890	2.890	2.830	2.890	2.890	3,575
2026-10-14	2.860	2.890	2.860	2.890	2.890	7,963
2026-10-13	2.880	2.900	2.840	2.840	2.840	32,460
2026-10-12	2.770	2.880	2.770	2.820	2.820	4,902
2026-10-09	2.780	2.780	2.780	2.780	2.780	0
2026-10-08	2.780	2.780	2.780	2.780	2.780	44
2026-10-07	2.780	2.800	2.780	2.800	2.800	15,110
2026-10-06	2.700	2.770	2.700	2.770	2.770	1,057
2026-10-05	2.770	2.770	2.700	2.700	2.700	15,700
2026-10-02	2.760	2.800	2.760	2.760	2.760	14,685
2026-10-01	2.750	2.760	2.740	2.740	2.740	58,349
2026-09-30	2.760	2.760	2.750	2.750	2.750	58,750
2026-09-29	2.760	2.760	2.740	2.740	2.740	382
2026-09-28	2.760	2.760	2.740	2.740	2.740	9,267
2026-09-25	2.760	2.760	2.760	2.760	2.760	358
2026-09-24	2.760	2.760	2.740	2.740	2.740	10,646
2026-09-23	2.760	2.760	2.750	2.760	2.760	14,521
2026-09-22	2.760	2.760	2.760	2.760	2.760	114
2026-09-21	2.750	2.760	2.700	2.760	2.760	20,996
2026-09-18	2.750	2.770	2.750	2.770	2.770	8,501
2026-09-17	2.780	2.780	2.760	2.760	2.710	15,262
2026-09-16	2.780	2.790	2.780	2.790	2.740	4,710
2026-09-15	2.790	2.790	2.785	2.785	2.735	23
2026-09-14	2.790	2.790	2.790	2.790	2.740	358
2026-09-11	2.760	2.760	2.760	2.760	2.710	28,705
2026-09-10	2.780	2.780	2.760	2.760	2.710	4,291
2026-09-09	2.780	2.780	2.780	2.780	2.730	20,200
2026-09-08	2.790	2.790	2.790	2.790	2.740	2,011
2026-09-07	2.780	2.790	2.780	2.790	2.740	2,622
2026-09-04	2.770	2.770	2.770	2.770	2.720	11
2026-09-03	2.800	2.800	2.770	2.770	2.720	100
2026-09-02	2.760	2.780	2.760	2.760	2.710	5,028
2026-09-01	2.770	2.770	2.760	2.770	2.720	16,638
2026-08-31	2.800	2.800	2.760	2.760	2.710	5,021
2026-08-28	2.790	2.790	2.790	2.790	2.740	444
2026-08-27	2.780	2.800	2.760	2.790	2.740	6,902
2026-08-26	2.790	2.790	2.750	2.790	2.740	28,033
2026-08-25	2.760	2.780	2.760	2.780	2.730	11,533
2026-08-24	2.790	2.790	2.790	2.790	2.740	4,369
2026-08-21	2.750	2.780	2.750	2.780	2.730	20,019
2026-08-20	2.720	2.740	2.720	2.740	2.690	457
2026-08-19	2.600	2.750	2.585	2.750	2.700	166,895
2026-08-18	2.510	2.600	2.510	2.600	2.553	105,012
2026-08-17	2.440	2.440	2.380	2.380	2.337	12,834
2026-08-14	2.480	2.490	2.450	2.450	2.406	4,840
2026-08-13	2.485	2.490	2.480	2.490	2.445	242
2026-08-12	2.500	2.500	2.490	2.490	2.445	17,775
2026-08-11	2.490	2.500	2.490	2.500	2.455	404
2026-08-10	2.490	2.500	2.490	2.500	2.455	4,741
2026-08-07	2.480	2.500	2.480	2.500	2.455	3,763
2026-08-06	2.500	2.500	2.480	2.480	2.435	891
2026-08-05	2.480	2.500	2.480	2.500	2.455	2,391
2026-08-04	2.480	2.480	2.480	2.480	2.435	7,371
2026-08-03	2.500	2.500	2.480	2.480	2.435	2,449
2026-07-31	2.440	2.440	2.440	2.440	2.396	0
2026-07-30	2.550	2.550	2.440	2.440	2.396	9,381
2026-07-29	2.500	2.500	2.500	2.500	2.455	2,045
2026-07-28	2.500	2.515	2.500	2.500	2.455	54,437
2026-07-27	2.520	2.520	2.500	2.500	2.455	5,810

Page 1 of 3 · 129 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.