Vita Life Sciences Limited (VLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:14PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 7,972 |
| 29 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 40 |
| 26 Apr 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 587 |
| 24 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,649 |
| 23 Apr 2024 | 2.3200 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 22,176 |
| 22 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 105 |
| 19 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,662 |
| 18 Apr 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 31,431 |
| 17 Apr 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 6,003 |
| 16 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 500 |
| 15 Apr 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 7,286 |
| 12 Apr 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 2,081,266 |
| 11 Apr 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 2 |
| 10 Apr 2024 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 489 |
| 09 Apr 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 1,578 |
| 08 Apr 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 17,428 |
| 05 Apr 2024 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 8,070 |
| 04 Apr 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 2,169 |
| 03 Apr 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 1,696 |
| 02 Apr 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 6,446 |
| 28 Mar 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 6,400 |
| 27 Mar 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 3,022 |
| 26 Mar 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 14,600 |
| 25 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2,917 |
| 22 Mar 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 10,248 |
| 22 Mar 2024 | 0.06 Dividend | |||||
| 21 Mar 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3700 | 2.3100 | 9,198 |
| 20 Mar 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3003 | 23,777 |
| 19 Mar 2024 | 2.4200 | 2.4200 | 2.3100 | 2.3100 | 2.2515 | 106 |
| 18 Mar 2024 | 2.3500 | 2.4800 | 2.3500 | 2.4600 | 2.3977 | 29,518 |
| 15 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2905 | 11,151 |
| 14 Mar 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.2905 | 18,905 |
| 13 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1930 | 13,226 |
| 12 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1930 | 7,513 |
| 11 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1930 | 5,023 |
| 08 Mar 2024 | 2.2150 | 2.2500 | 2.2150 | 2.2500 | 2.1930 | 18,496 |
| 07 Mar 2024 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | 2.1346 | 35,765 |
| 06 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1443 | - |
| 05 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1443 | 329 |
| 04 Mar 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2200 | 2.1638 | 8,843 |
| 01 Mar 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1346 | 997 |
| 29 Feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.0956 | 5,901 |
| 28 Feb 2024 | 2.2500 | 2.2500 | 2.1600 | 2.2000 | 2.1443 | 28,837 |
| 27 Feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.1443 | 20,292 |
| 26 Feb 2024 | 1.9200 | 2.2000 | 1.9200 | 2.2000 | 2.1443 | 68,308 |
| 23 Feb 2024 | 1.9000 | 1.9000 | 1.8750 | 1.8750 | 1.8275 | 5,180 |
| 22 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8519 | 104 |
| 21 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.8958 | - |
| 20 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.8958 | 11 |
| 19 Feb 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9201 | 4,752 |
| 16 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9104 | - |
| 15 Feb 2024 | 1.9550 | 1.9700 | 1.9350 | 1.9600 | 1.9104 | 28,104 |
| 14 Feb 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8422 | 18,442 |
| 13 Feb 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.8519 | 2,590 |
| 12 Feb 2024 | 1.9550 | 1.9600 | 1.9550 | 1.9600 | 1.9104 | 1,505 |
| 09 Feb 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9006 | 12,788 |
| 08 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8422 | 65 |
| 07 Feb 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.8616 | 10,866 |
| 06 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8422 | - |
| 05 Feb 2024 | 1.8950 | 1.9000 | 1.8900 | 1.8900 | 1.8422 | 15,181 |
| 02 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8519 | - |
| 01 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8519 | - |
| 31 Jan 2024 | 1.8650 | 1.9000 | 1.8600 | 1.9000 | 1.8519 | 10,899 |
| 30 Jan 2024 | 1.8900 | 1.8950 | 1.8900 | 1.8950 | 1.8470 | 20,265 |
| 29 Jan 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8422 | 75,745 |
| 25 Jan 2024 | 1.8275 | 1.8450 | 1.8275 | 1.8450 | 1.7983 | 899 |
| 24 Jan 2024 | 1.8850 | 1.8850 | 1.8225 | 1.8450 | 1.7983 | 8,094 |
| 23 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7252 | - |
| 22 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7252 | 8,900 |
| 19 Jan 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7154 | 10,755 |
| 18 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6911 | - |
| 17 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6911 | 1,183 |
| 16 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6862 | 3,750 |
| 15 Jan 2024 | 1.8850 | 1.8900 | 1.8850 | 1.8900 | 1.8422 | 101 |
| 12 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8422 | 220 |
| 11 Jan 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.8519 | 200,002 |
| 10 Jan 2024 | 1.8950 | 1.9000 | 1.8950 | 1.9000 | 1.8519 | 5,000 |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8950 | 1.8470 | 3,261 |
| 08 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8324 | - |
| 05 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8324 | - |
| 04 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8324 | 6,800 |
| 03 Jan 2024 | 1.8550 | 1.8800 | 1.8550 | 1.8800 | 1.8324 | 784 |
| 02 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8032 | 3,896 |
| 29 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7349 | - |
| 28 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7349 | - |
| 27 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7349 | 270 |
| 22 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7349 | - |
| 21 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7349 | 480 |
| 20 Dec 2023 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7057 | 20,000 |
| 19 Dec 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8032 | 33,403 |
| 18 Dec 2023 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.7544 | 26,050 |
| 15 Dec 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7057 | 16,036 |
| 14 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5595 | - |
| 13 Dec 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.5595 | 51,119 |
| 12 Dec 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6521 | 1,769 |
| 11 Dec 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6521 | 590 |
| 08 Dec 2023 | 1.6875 | 1.6950 | 1.6875 | 1.6950 | 1.6521 | 158 |
| 07 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6472 | 11 |
| 06 Dec 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6375 | 741 |
| 05 Dec 2023 | 1.6875 | 1.7000 | 1.6800 | 1.6800 | 1.6375 | 2,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.