Vita Life Sciences Limited (VLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 06 Feb 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 03 Feb 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 02 Feb 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 01 Feb 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 31 Jan 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,556 |
| 30 Jan 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 27 Jan 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 25 Jan 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1 |
| 24 Jan 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 2,002 |
| 23 Jan 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 43,267 |
| 20 Jan 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5,500 |
| 19 Jan 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Jan 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Jan 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 1,731 |
| 16 Jan 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 13 Jan 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 12 Jan 2023 | 1.3850 | 1.4700 | 1.3850 | 1.4550 | 1.4550 | 18,448 |
| 11 Jan 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,251 |
| 10 Jan 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 9 |
| 09 Jan 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 06 Jan 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 05 Jan 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 04 Jan 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 03 Jan 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 30 Dec 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 29 Dec 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 28 Dec 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 23 Dec 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 22 Dec 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 21 Dec 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3550 | 1.3550 | 43,245 |
| 20 Dec 2022 | 1.4000 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 15,901 |
| 19 Dec 2022 | 1.4250 | 1.4250 | 1.4200 | 1.4250 | 1.4250 | 14,794 |
| 16 Dec 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 15 Dec 2022 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.4250 | 31,690 |
| 14 Dec 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 4,746 |
| 13 Dec 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 1,007 |
| 12 Dec 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 993 |
| 09 Dec 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 20,539 |
| 08 Dec 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 Dec 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 2,100 |
| 06 Dec 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 144 |
| 05 Dec 2022 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 189 |
| 02 Dec 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Dec 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| 30 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 29 Nov 2022 | 1.5000 | 1.5000 | 1.4450 | 1.5000 | 1.5000 | 84,575 |
| 28 Nov 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 26 |
| 25 Nov 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 Nov 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 23 Nov 2022 | 1.5150 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 21,838 |
| 22 Nov 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5150 | 1.5150 | 1,042 |
| 21 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 18 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 17 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 13,692 |
| 16 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 10,442 |
| 15 Nov 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 800 |
| 14 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Nov 2022 | 1.5050 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 40,707 |
| 10 Nov 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 3,371 |
| 09 Nov 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 08 Nov 2022 | 1.6300 | 1.6300 | 1.5250 | 1.5250 | 1.5250 | 30 |
| 07 Nov 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 Nov 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 03 Nov 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 02 Nov 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 556 |
| 01 Nov 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 31 Oct 2022 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 20,200 |
| 28 Oct 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 27 Oct 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 26 Oct 2022 | 1.5250 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 9,712 |
| 25 Oct 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 24 Oct 2022 | 1.6000 | 1.6000 | 1.5050 | 1.5050 | 1.5050 | 29,593 |
| 21 Oct 2022 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 1,269 |
| 20 Oct 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 19 Oct 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 893 |
| 18 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 6,060 |
| 14 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 13 Oct 2022 | 1.6650 | 1.6650 | 1.6500 | 1.6500 | 1.6500 | 4,028 |
| 12 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 11 Oct 2022 | 1.6650 | 1.6650 | 1.6500 | 1.6500 | 1.6500 | 3,154 |
| 10 Oct 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 07 Oct 2022 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 7,555 |
| 06 Oct 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 05 Oct 2022 | 1.6500 | 1.7050 | 1.5900 | 1.5900 | 1.5900 | 27,668 |
| 04 Oct 2022 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 20,581 |
| 03 Oct 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 18,500 |
| 30 Sept 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 5,200 |
| 29 Sept 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 463 |
| 28 Sept 2022 | 1.6500 | 1.6500 | 1.6050 | 1.6050 | 1.6050 | 9,755 |
| 27 Sept 2022 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | 12,000 |
| 26 Sept 2022 | 1.7250 | 1.7250 | 1.6500 | 1.6500 | 1.6500 | 15,200 |
| 23 Sept 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 23 Sept 2022 | 0.0275 Dividend | |||||
| 21 Sept 2022 | 1.7250 | 1.7250 | 1.7100 | 1.7100 | 1.6825 | 2,433 |
| 20 Sept 2022 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6973 | - |
| 19 Sept 2022 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6973 | 2,530 |
| 16 Sept 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6825 | - |
| 15 Sept 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6825 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
