Vita Life Sciences Limited (VLS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:35AM AEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 941 |
| 24 June 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 174 |
| 21 June 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 291 |
| 20 June 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 268 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 266 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 486 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 93 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 153 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 1,305 |
| 27 May 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 1,122 |
| 24 May 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 2,624 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 1,195 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 2,465 |
| 16 May 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 470 |
| 15 May 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 655 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 535 |
| 07 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 300 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 2,028 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 367 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 8,663 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 1,873 |
| 12 Apr 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 1,143 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 21 |
| 09 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 7 |
| 08 Apr 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 1,795 |
| 05 Apr 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 741 |
| 04 Apr 2024 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 873 |
| 03 Apr 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 685 |
| 02 Apr 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 1,409 |
| 28 Mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 1,258 |
| 27 Mar 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 241 |
| 26 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 20 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.06 Dividend | |||||
| 21 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3400 | 69 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.1938 | 3,769 |
| 07 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1450 | 1,229 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.1645 | 410 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.1450 | 2,848 |
| 27 Feb 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1450 | 1,556 |
| 26 Feb 2024 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | 2.0475 | 1,851 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.9550 | 1.9650 | 1.9550 | 1.9650 | 1.9159 | 2,894 |
| 14 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8428 | 1,558 |
| 13 Feb 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.8769 | 15 |
| 12 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8525 | 531 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8622 | 2,065 |
| 06 Feb 2024 | - | - | - | - | - | - |
| *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.