Australia markets open in 4 hours 19 minutes

Vita Life Sciences Limited (VLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2850+0.0650 (+2.93%)
At close: 02:38PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20242.26002.34002.26002.28502.285010,016
10 Oct 20242.26002.34002.26002.28502.285010,016
09 Oct 20242.22002.26002.22002.22002.220013,742
08 Oct 20242.20002.20002.19002.19002.19004,148
07 Oct 20242.26002.26002.19502.24002.240012,411
04 Oct 20242.22002.22002.20002.22002.22004,810
03 Oct 20242.22002.22002.22002.22002.22001
02 Oct 20242.22002.23002.22002.22002.22004,174
01 Oct 20242.23002.23002.23002.23002.2300243
30 Sept 20242.23002.25002.23002.23002.23001,340
27 Sept 20242.26002.26002.23002.23002.23008
26 Sept 20242.16002.16002.16002.16002.1600-
25 Sept 20242.28002.28002.16002.16002.1600870
24 Sept 20242.27002.27002.27002.27002.2700630
23 Sept 20242.38002.38002.38002.38002.3800627
20 Sept 20242.38002.38002.34002.34002.34004,989
20 Sept 20240.035 Dividend
19 Sept 20242.34502.36002.33002.33002.29503,620
18 Sept 20242.29002.30002.29002.30002.26558,952
17 Sept 20242.15002.22002.15002.22002.18679,430
16 Sept 20242.15002.15002.15002.15002.11771,722
13 Sept 20242.17002.19002.17002.17002.13742,840
12 Sept 20242.18002.18502.17002.17002.13742,517
11 Sept 20242.21002.21002.21002.21002.1768-
10 Sept 20242.24002.24002.21002.21002.1768579
09 Sept 20242.29002.29002.18002.29002.255613,005
06 Sept 20242.22002.29002.22002.29002.25563,000
05 Sept 20242.27002.27002.27002.27002.2359-
04 Sept 20242.27002.27002.27002.27002.23591
03 Sept 20242.29002.29002.28002.29002.25568,344
02 Sept 20242.18002.27002.17002.27002.23591,719
30 Aug 20242.20002.24002.19002.19002.1571981
29 Aug 20242.22002.22002.22002.22002.186712
28 Aug 20242.29002.29002.28002.28002.24581,501
27 Aug 20242.18002.22002.17002.22002.18671,301
26 Aug 20242.25002.30002.17002.17002.13748,738
23 Aug 20242.22002.25002.22002.25002.21629,918
22 Aug 20242.21002.21002.21002.21002.17682
21 Aug 20242.22002.22002.22002.22002.18671
20 Aug 20242.22002.22002.20002.20002.167013,382
19 Aug 20242.20002.22002.20002.22002.1867117
16 Aug 20242.18002.18002.18002.18002.1473500
15 Aug 20242.29002.29002.29002.29002.25562
14 Aug 20242.29002.29002.29002.29002.2556276
13 Aug 20242.13002.27002.13002.27002.23597,481
12 Aug 20242.30002.30002.12002.12002.0882585
09 Aug 20242.30002.30002.30002.30002.2655-
08 Aug 20242.30002.30002.30002.30002.2655-
07 Aug 20242.29002.30002.29002.30002.26553,074
06 Aug 20242.24002.29002.23002.27002.23596,556
05 Aug 20242.25002.25002.24002.25002.2162577
02 Aug 20242.29002.29002.25002.25002.216228,855
01 Aug 20242.26002.29002.26002.28002.24581,717
31 July 20242.28002.29002.28002.29002.25563,811
30 July 20242.22002.28502.22002.27002.235921,301
29 July 20242.27002.27002.20002.21002.17684,515
26 July 20242.25002.25002.25002.25002.2162-
25 July 20242.25002.25002.25002.25002.21623,448
24 July 20242.30002.30002.25002.25002.21625,678
23 July 20242.29002.29002.28002.28002.2458312
22 July 20242.29002.29002.27002.28002.245836,337
19 July 20242.30002.30002.28002.28002.24588,362
18 July 20242.30002.30002.28002.29002.2556936
17 July 20242.27002.30002.26002.30002.26553,374
16 July 20242.24002.28002.20002.27002.235910,466
15 July 20242.22002.28002.22002.24002.2064794
12 July 20242.21002.22002.20002.20002.16703,063
11 July 20242.21002.21002.21002.21002.176810
10 July 20242.24502.28002.24502.28002.24585,749
09 July 20242.18002.21002.18002.21002.17689
08 July 20242.19002.19002.19002.19002.157126
05 July 20242.19002.20002.19002.20002.1670168
04 July 20242.19002.20002.19002.20002.16705,654
03 July 20242.19002.20002.19002.20002.16703
02 July 20242.21002.21002.17002.20002.16701,449
01 July 20242.21002.21002.21002.21002.17688,888
28 June 20242.30002.30002.28002.28002.245871,022
27 June 20242.28002.28002.28002.28002.2458438
26 June 20242.31002.31002.28002.28002.24589,523
25 June 20242.31002.31502.30002.31002.275317,895
24 June 20242.34002.34002.31002.31002.27535,123
21 June 20242.38002.38002.38002.38002.3442209
20 June 20242.38002.38002.37002.38002.34421,745
19 June 20242.37002.37002.37002.37002.33441
18 June 20242.34002.37002.34002.37002.33448,183
17 June 20242.37002.37002.37002.37002.334411
14 June 20242.40002.40002.40002.40002.36392,293
13 June 20242.28002.40002.28002.40002.36394,573
12 June 20242.27002.28002.27002.28002.24588,733
11 June 20242.28002.28002.27002.27002.23594,807
07 June 20242.24002.27002.24002.27002.2359444
06 June 20242.34002.36002.32002.32002.285220,031
05 June 20242.25002.25002.25002.25002.2162-
04 June 20242.25002.25002.25002.25002.2162-
03 June 20242.25002.25002.25002.25002.2162-
31 May 20242.24002.25002.24002.25002.21621,936
30 May 20242.27002.27002.26002.26002.226112
29 May 20242.29002.29002.26002.26002.22614,446
28 May 20242.40002.40002.28002.28002.245863,756
27 May 20242.37002.40002.29002.40002.36398,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...