Australia markets closed

Vitura Health Limited (VIT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0760+0.0020 (+2.70%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.07600.07600.07400.07600.076050,688
03 Oct 20240.07600.07600.07400.07400.0740159,371
02 Oct 20240.07400.07600.07300.07300.0730252,734
01 Oct 20240.07600.07600.07300.07300.073022,956
30 Sept 20240.07300.07600.07200.07600.0760307,293
27 Sept 20240.07300.07600.07300.07300.073028,186
26 Sept 20240.07300.07900.07300.07600.0760122,038
25 Sept 20240.08100.08100.07100.07300.0730201,700
24 Sept 20240.08000.08100.07500.07800.078069,331
23 Sept 20240.07800.08000.07600.07900.079060,467
20 Sept 20240.07900.07900.07600.07600.076075,986
19 Sept 20240.07900.07900.07600.07600.07602
18 Sept 20240.07900.07900.07600.07600.076050,278
17 Sept 20240.08000.08100.07900.07900.0790165,768
16 Sept 20240.08500.08500.08000.08000.0800178,609
13 Sept 20240.08300.08500.08300.08500.085042,531
12 Sept 20240.08100.08100.08100.08100.0810-
11 Sept 20240.08500.08500.08100.08100.081098,333
10 Sept 20240.08200.08200.08100.08100.081078,941
09 Sept 20240.08400.08500.08200.08200.0820123,998
06 Sept 20240.08700.08800.08400.08600.0860139,540
05 Sept 20240.08300.08700.08300.08700.0870115,061
04 Sept 20240.07800.08500.07800.08500.0850267,977
03 Sept 20240.08000.08200.07900.07900.0790157,467
02 Sept 20240.08700.08700.08000.08000.0800138,296
30 Aug 20240.07200.08500.07100.08300.0830727,885
29 Aug 20240.07000.07300.06800.07200.0720705,492
28 Aug 20240.07300.07500.07200.07300.0730134,271
27 Aug 20240.07000.07800.07000.07350.0735891,605
26 Aug 20240.07400.07400.06900.06900.0690551,591
23 Aug 20240.07200.07200.06900.07200.0720591,657
22 Aug 20240.07500.07500.07000.07200.07201,098,238
21 Aug 20240.07100.08000.07100.07500.0750185,184
20 Aug 20240.07700.07700.07100.07100.0710655,191
19 Aug 20240.08100.08100.07600.07600.0760398,665
16 Aug 20240.09300.09700.08000.08000.0800465,696
15 Aug 20240.08000.09300.08000.09100.0910816,779
14 Aug 20240.07500.08600.07500.08000.0800795,783
13 Aug 20240.07000.07900.07000.07900.0790213,945
12 Aug 20240.08700.08900.06800.07300.07304,892,690
09 Aug 20240.08600.09000.08600.08700.087029,274
08 Aug 20240.08600.08800.08300.08300.083085,384
07 Aug 20240.08900.08900.08500.08800.0880152,998
06 Aug 20240.09100.09100.08500.08600.0860623,820
05 Aug 20240.08700.09300.08600.09300.093079,113
02 Aug 20240.09500.09500.08700.08700.0870610,435
01 Aug 20240.09400.09400.09000.09100.0910797,790
31 July 20240.09700.09700.09200.09400.094086,163
30 July 20240.09200.09500.09200.09200.09201,079,643
29 July 20240.09200.09400.09000.09000.0900144,970
26 July 20240.10000.10500.09200.09300.0930912,524
25 July 20240.10000.10000.09700.09800.098053,699
24 July 20240.10500.10500.09700.09700.0970173,862
23 July 20240.09900.10000.09800.10000.1000370,006
22 July 20240.09600.09900.09500.09900.099025,092
19 July 20240.09100.09100.09000.09100.091014,308
18 July 20240.09500.09600.09000.09100.091014,515
17 July 20240.09900.09900.09100.09100.0910116,537
16 July 20240.09100.10000.09100.10000.1000174,559
15 July 20240.09800.09800.09400.09400.094046,718
12 July 20240.09600.10000.09500.09900.0990119,951
11 July 20240.10000.10500.09600.09600.0960140,841
10 July 20240.10500.10500.09600.09600.0960827,929
09 July 20240.10000.10000.09700.09700.0970240,343
08 July 20240.09700.10500.09600.09600.0960516,223
05 July 20240.09800.09800.09600.09600.096062,216
04 July 20240.09800.09900.09400.09400.0940150,284
03 July 20240.09600.09600.09300.09400.094070,398
02 July 20240.09600.09600.08700.08800.0880631,525
01 July 20240.09500.09500.09000.09200.0920632,243
28 June 20240.08300.09000.08100.08600.0860765,114
27 June 20240.09600.09600.07900.08200.0820730,672
26 June 20240.08500.09200.08000.09200.09201,592,324
25 June 20240.09000.09250.08500.08600.0860284,192
24 June 20240.09500.09500.09000.09000.0900327,013
21 June 20240.09600.09600.09400.09400.094059,545
20 June 20240.09600.09800.09600.09600.0960255,426
19 June 20240.09500.09900.09500.09600.09605,013
18 June 20240.10000.10000.09700.09700.097014,000
17 June 20240.09500.10500.09500.10000.1000266,643
14 June 20240.09600.10000.09600.10000.1000134,720
13 June 20240.10000.10000.09500.09500.0950155,868
12 June 20240.10500.10500.09600.09600.0960130,717
11 June 20240.09900.10250.09500.10000.1000414,478
07 June 20240.10000.10500.09400.09400.0940549,070
06 June 20240.10500.11000.09100.09600.09601,080,250
05 June 20240.08800.09800.08800.09500.0950225,505
04 June 20240.08800.09000.08400.08600.08601,605,937
03 June 20240.08000.08500.07800.08000.0800907,882
31 May 20240.08000.08300.07800.08100.0810424,049
30 May 20240.07700.07900.07600.07800.0780616,863
29 May 20240.07900.08200.07500.07600.07601,209,119
28 May 20240.08800.09000.07800.07800.07801,289,246
27 May 20240.09500.09800.08200.08800.08801,663,389
24 May 20240.09300.09700.09300.09300.0930282,184
23 May 20240.09600.09600.09200.09300.0930215,265
22 May 20240.08900.10000.08900.09200.0920973,816
21 May 20240.09800.10000.09000.09000.0900928,828
20 May 20240.11000.11000.09700.09800.0980409,366
17 May 20240.11000.11000.10000.11000.1100249,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...