Vita Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.024	0.024	0.022	0.022	0.022	322,136
2026-10-20	0.023	0.023	0.023	0.023	0.023	0
2026-10-19	0.021	0.023	0.021	0.023	0.023	158,000
2026-10-16	0.021	0.021	0.021	0.021	0.021	120,063
2026-10-15	0.021	0.021	0.020	0.021	0.021	196,826
2026-10-14	0.024	0.024	0.024	0.024	0.024	0
2026-10-13	0.024	0.024	0.024	0.024	0.024	147,145
2026-10-12	0.024	0.024	0.024	0.024	0.024	41,666
2026-10-09	0.023	0.023	0.023	0.023	0.023	99,871
2026-10-08	0.025	0.026	0.020	0.022	0.022	1,590,422
2026-10-07	0.027	0.027	0.027	0.027	0.027	168
2026-10-06	0.028	0.028	0.028	0.028	0.028	2,423
2026-10-05	0.028	0.028	0.028	0.028	0.028	430,000
2026-10-02	0.028	0.028	0.027	0.027	0.027	55,309
2026-10-01	0.028	0.031	0.028	0.028	0.028	563,118
2026-09-30	0.029	0.029	0.024	0.028	0.028	558,233
2026-09-29	0.028	0.029	0.028	0.029	0.029	174,611
2026-09-28	0.029	0.029	0.029	0.029	0.029	3,500
2026-09-25	0.028	0.031	0.027	0.029	0.029	3,102,480
2026-09-24	0.024	0.028	0.022	0.025	0.025	1,676,942
2026-09-23	0.022	0.026	0.022	0.024	0.024	1,344,315
2026-09-22	0.021	0.021	0.020	0.021	0.021	1,100,000
2026-09-21	0.018	0.019	0.018	0.019	0.019	378,105
2026-09-18	0.018	0.018	0.018	0.018	0.018	0
2026-09-17	0.021	0.021	0.018	0.018	0.018	546,981
2026-09-16	0.019	0.021	0.019	0.021	0.021	1,200,000
2026-09-15	0.016	0.016	0.016	0.016	0.016	6,133
2026-09-14	0.016	0.016	0.016	0.016	0.016	0
2026-09-11	0.016	0.016	0.016	0.016	0.016	2,093,004
2026-09-10	0.017	0.017	0.016	0.016	0.016	539,006
2026-09-09	0.018	0.018	0.016	0.016	0.016	1,905,973
2026-09-08	0.019	0.019	0.017	0.018	0.018	357,079
2026-09-07	0.018	0.018	0.018	0.018	0.018	486,827
2026-09-04	0.019	0.019	0.019	0.019	0.019	449,093
2026-09-03	0.019	0.019	0.019	0.019	0.019	441,053
2026-09-02	0.019	0.019	0.018	0.019	0.019	483,633
2026-09-01	0.019	0.019	0.019	0.019	0.019	656,861
2026-08-31	0.019	0.019	0.019	0.019	0.019	334,078
2026-08-28	0.020	0.020	0.019	0.019	0.019	329,346
2026-08-27	0.019	0.019	0.018	0.018	0.018	33,699
2026-08-26	0.020	0.020	0.020	0.020	0.020	0
2026-08-25	0.020	0.020	0.020	0.020	0.020	80,000
2026-08-24	0.020	0.020	0.020	0.020	0.020	105,480
2026-08-21	0.020	0.020	0.020	0.020	0.020	18,375
2026-08-20	0.020	0.021	0.020	0.020	0.020	520,108
2026-08-19	0.019	0.019	0.019	0.019	0.019	69,074
2026-08-18	0.019	0.019	0.019	0.019	0.019	0
2026-08-17	0.019	0.019	0.019	0.019	0.019	0
2026-08-14	0.019	0.019	0.019	0.019	0.019	57,547
2026-08-13	0.020	0.020	0.020	0.020	0.020	1,000,000
2026-08-12	0.020	0.020	0.020	0.020	0.020	570,600
2026-08-11	0.020	0.020	0.018	0.018	0.018	72,449
2026-08-10	0.021	0.021	0.020	0.020	0.020	223,304
2026-08-07	0.020	0.020	0.020	0.020	0.020	0
2026-08-06	0.020	0.020	0.020	0.020	0.020	275,000
2026-08-05	0.023	0.023	0.020	0.020	0.020	275,500
2026-08-04	0.024	0.025	0.024	0.025	0.025	22,000
2026-08-03	0.024	0.024	0.023	0.023	0.023	306,103
2026-07-31	0.023	0.024	0.021	0.022	0.022	789,475
2026-07-30	0.023	0.023	0.020	0.022	0.022	1,833,826

Page 1 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.