Australia markets closed

Vita Life Sciences Limited (VLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.52000.0000 (0.00%)
At close: 03:59PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20231.52001.52001.52001.52001.5200-
06 Feb 20231.52001.52001.52001.52001.5200-
03 Feb 20231.52001.52001.52001.52001.5200-
02 Feb 20231.52001.52001.52001.52001.5200-
01 Feb 20231.52001.52001.52001.52001.5200-
31 Jan 20231.52001.52001.52001.52001.52001,556
30 Jan 20231.50501.50501.50501.50501.5050-
27 Jan 20231.50501.50501.50501.50501.5050-
25 Jan 20231.50501.50501.50501.50501.50501
24 Jan 20231.51001.51001.51001.51001.51002,002
23 Jan 20231.51001.51001.51001.51001.510043,267
20 Jan 20231.50001.50001.50001.50001.50005,500
19 Jan 20231.45001.45001.45001.45001.4500-
18 Jan 20231.45001.45001.45001.45001.4500-
17 Jan 20231.45001.45501.45001.45001.45001,731
16 Jan 20231.45501.45501.45501.45501.4550-
13 Jan 20231.45501.45501.45501.45501.4550-
12 Jan 20231.38501.47001.38501.45501.455018,448
11 Jan 20231.39001.39001.39001.39001.39005,251
10 Jan 20231.38501.38501.38501.38501.38509
09 Jan 20231.35501.35501.35501.35501.3550-
06 Jan 20231.35501.35501.35501.35501.3550-
05 Jan 20231.35501.35501.35501.35501.3550-
04 Jan 20231.35501.35501.35501.35501.3550-
03 Jan 20231.35501.35501.35501.35501.3550-
30 Dec 20221.35501.35501.35501.35501.3550-
29 Dec 20221.35501.35501.35501.35501.3550-
28 Dec 20221.35501.35501.35501.35501.3550-
23 Dec 20221.35501.35501.35501.35501.3550-
22 Dec 20221.35501.35501.35501.35501.3550-
21 Dec 20221.36001.36001.35001.35501.355043,245
20 Dec 20221.40001.42001.36001.36001.360015,901
19 Dec 20221.42501.42501.42001.42501.425014,794
16 Dec 20221.42501.42501.42501.42501.4250-
15 Dec 20221.46001.46001.42501.42501.425031,690
14 Dec 20221.57501.57501.57501.57501.57504,746
13 Dec 20221.55001.58001.55001.58001.58001,007
12 Dec 20221.49001.49001.49001.49001.4900993
09 Dec 20221.46001.50001.46001.50001.500020,539
08 Dec 20221.50001.50001.50001.50001.5000-
07 Dec 20221.46001.50001.46001.50001.50002,100
06 Dec 20221.44001.44001.44001.44001.4400144
05 Dec 20221.43501.44001.43501.44001.4400189
02 Dec 20221.50001.50001.50001.50001.5000-
01 Dec 20221.50001.50001.50001.50001.5000600
30 Nov 20221.50001.50001.50001.50001.5000-
29 Nov 20221.50001.50001.44501.50001.500084,575
28 Nov 20221.52001.52001.52001.52001.520026
25 Nov 20221.53001.53001.53001.53001.5300-
24 Nov 20221.53001.53001.53001.53001.5300-
23 Nov 20221.51501.53001.51501.53001.530021,838
22 Nov 20221.52001.52001.51001.51501.51501,042
21 Nov 20221.50001.50001.50001.50001.5000-
18 Nov 20221.50001.50001.50001.50001.5000-
17 Nov 20221.50001.50001.50001.50001.500013,692
16 Nov 20221.50001.50001.50001.50001.500010,442
15 Nov 20221.55001.55001.55001.55001.5500800
14 Nov 20221.50001.50001.50001.50001.5000-
11 Nov 20221.50501.50501.50001.50001.500040,707
10 Nov 20221.53001.53001.53001.53001.53003,371
09 Nov 20221.52501.52501.52501.52501.5250-
08 Nov 20221.63001.63001.52501.52501.525030
07 Nov 20221.60001.60001.60001.60001.6000-
04 Nov 20221.60001.60001.60001.60001.6000-
03 Nov 20221.60001.60001.60001.60001.6000-
02 Nov 20221.60001.60001.60001.60001.6000556
01 Nov 20221.56001.56001.56001.56001.5600-
31 Oct 20221.54001.56001.54001.56001.560020,200
28 Oct 20221.52501.52501.52501.52501.5250-
27 Oct 20221.52501.52501.52501.52501.5250-
26 Oct 20221.52501.54001.52501.52501.52509,712
25 Oct 20221.50501.50501.50501.50501.5050-
24 Oct 20221.60001.60001.50501.50501.505029,593
21 Oct 20221.57001.60001.57001.60001.60001,269
20 Oct 20221.63001.63001.63001.63001.6300-
19 Oct 20221.63001.63001.63001.63001.6300893
18 Oct 20221.65001.65001.65001.65001.6500-
17 Oct 20221.65001.65001.65001.65001.65006,060
14 Oct 20221.65001.65001.65001.65001.6500-
13 Oct 20221.66501.66501.65001.65001.65004,028
12 Oct 20221.65001.65001.65001.65001.6500-
11 Oct 20221.66501.66501.65001.65001.65003,154
10 Oct 20221.70001.70001.70001.70001.7000-
07 Oct 20221.66001.70001.66001.70001.70007,555
06 Oct 20221.59001.59001.59001.59001.5900-
05 Oct 20221.65001.70501.59001.59001.590027,668
04 Oct 20221.60001.60001.59001.60001.600020,581
03 Oct 20221.60001.60001.60001.60001.600018,500
30 Sept 20221.63001.63001.60001.60001.60005,200
29 Sept 20221.60501.60501.60501.60501.6050463
28 Sept 20221.65001.65001.60501.60501.60509,755
27 Sept 20221.64501.65001.64501.65001.650012,000
26 Sept 20221.72501.72501.65001.65001.650015,200
23 Sept 20221.71001.71001.71001.71001.7100-
23 Sept 20220.0275 Dividend
21 Sept 20221.72501.72501.71001.71001.68252,433
20 Sept 20221.72501.72501.72501.72501.6973-
19 Sept 20221.72501.72501.72501.72501.69732,530
16 Sept 20221.71001.71001.71001.71001.6825-
15 Sept 20221.71001.71001.71001.71001.6825-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...