ASX - Delayed Quote AUD

Vita Life Sciences Limited (VLS.AX)

Compare
1.9400
0.0000
(0.00%)
As of 12:36:19 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.9400 1.9400 1.9400 1.9400 1.9400 2,429
Jan 10, 2025 1.9150 1.9400 1.9150 1.9400 1.9400 12,542
Jan 9, 2025 1.9200 1.9200 1.9125 1.9150 1.9150 18,653
Jan 8, 2025 1.9300 1.9300 1.8700 1.9150 1.9150 22,558
Jan 7, 2025 2.0100 2.0400 1.9000 1.9000 1.9000 2,789
Jan 6, 2025 1.9450 2.0000 1.9450 1.9600 1.9600 2,840
Jan 3, 2025 2.0000 2.0000 1.9450 1.9450 1.9450 253
Jan 2, 2025 2.0400 2.0400 1.9950 1.9950 1.9950 3,931
Dec 31, 2024 1.9300 2.0200 1.9300 2.0000 2.0000 12,464
Dec 30, 2024 1.8975 1.8975 1.8975 1.8975 1.8975 3
Dec 27, 2024 1.9000 1.9000 1.8850 1.9000 1.9000 3,390
Dec 24, 2024 1.9150 1.9300 1.8800 1.8800 1.8800 4,122
Dec 23, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 1,001
Dec 20, 2024 1.7850 1.8000 1.7800 1.8000 1.8000 17,300
Dec 19, 2024 1.7800 1.7900 1.7700 1.7800 1.7800 131,787
Dec 18, 2024 1.8300 1.8300 1.7600 1.7800 1.7800 160,937
Dec 17, 2024 1.8400 1.8500 1.8300 1.8300 1.8300 43,326
Dec 16, 2024 1.8400 1.8750 1.8400 1.8400 1.8400 18,399
Dec 13, 2024 1.8900 1.9050 1.8400 1.8400 1.8400 40,225
Dec 12, 2024 1.9100 1.9100 1.8500 1.8800 1.8800 23,445
Dec 11, 2024 1.9300 1.9400 1.9000 1.9200 1.9200 27,619
Dec 10, 2024 1.9500 1.9500 1.8200 1.9400 1.9400 29,460
Dec 9, 2024 2.0000 2.0400 1.9500 1.9500 1.9500 38,470
Dec 6, 2024 2.0100 2.0400 2.0100 2.0400 2.0400 12,193
Dec 5, 2024 2.0000 2.0000 1.9700 1.9700 1.9700 16,827
Dec 4, 2024 2.0100 2.0100 2.0000 2.0000 2.0000 11,894
Dec 3, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 18,541
Dec 2, 2024 2.0100 2.0300 2.0100 2.0300 2.0300 16,007
Nov 29, 2024 2.0500 2.0500 2.0100 2.0100 2.0100 41,078
Nov 28, 2024 2.0600 2.0600 2.0300 2.0500 2.0500 28,458
Nov 27, 2024 2.0700 2.0750 2.0600 2.0750 2.0750 21,425
Nov 26, 2024 2.0700 2.0700 2.0600 2.0600 2.0600 20,281
Nov 25, 2024 2.1000 2.1000 2.0800 2.1000 2.1000 107
Nov 22, 2024 2.0900 2.1100 2.0750 2.0800 2.0800 28,147
Nov 21, 2024 2.0900 2.0900 2.0500 2.0600 2.0600 2,912
Nov 20, 2024 2.0600 2.0900 2.0500 2.0900 2.0900 12,844
Nov 19, 2024 2.0900 2.1000 2.0600 2.1000 2.1000 4,431
Nov 18, 2024 2.0400 2.1000 2.0400 2.1000 2.1000 13,649
Nov 15, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 -
Nov 14, 2024 2.0800 2.1000 2.0700 2.0700 2.0700 14,307
Nov 13, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 20,281
Nov 12, 2024 2.1000 2.1100 2.0900 2.0900 2.0900 37,368
Nov 11, 2024 2.1000 2.1700 2.0900 2.1700 2.1700 58,563
Nov 8, 2024 2.1000 2.1000 2.0500 2.1000 2.1000 13,700
Nov 7, 2024 2.1300 2.1400 2.1000 2.1000 2.1000 12,555
Nov 6, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 232
Nov 5, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 5,330
Nov 4, 2024 2.0900 2.1100 2.0000 2.0600 2.0600 23,582
Nov 1, 2024 2.1100 2.1300 2.1000 2.1000 2.1000 15,394
Oct 31, 2024 2.0900 2.1500 2.0900 2.1500 2.1500 21,866
Oct 30, 2024 2.1500 2.1500 2.1000 2.1000 2.1000 64,023
Oct 29, 2024 2.1700 2.2000 2.1700 2.2000 2.2000 2,505
Oct 28, 2024 2.1900 2.2400 2.1600 2.1600 2.1600 21,469
Oct 25, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 4
Oct 24, 2024 2.1900 2.1900 2.1600 2.1600 2.1600 77
Oct 23, 2024 2.1900 2.2000 2.1900 2.2000 2.2000 251
Oct 22, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Oct 21, 2024 2.2100 2.2400 2.1600 2.1600 2.1600 21,193
Oct 18, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 4,294
Oct 17, 2024 2.3200 2.3200 2.2200 2.2200 2.2200 5,424
Oct 16, 2024 2.2900 2.3200 2.2900 2.3200 2.3200 3,658
Oct 15, 2024 2.2100 2.2800 2.2100 2.2800 2.2800 233
Oct 14, 2024 2.2900 2.2900 2.2000 2.2100 2.2100 1,469
Oct 11, 2024 2.3100 2.3100 2.2700 2.2700 2.2700 4,525
Oct 10, 2024 2.2600 2.3400 2.2600 2.2850 2.2850 10,016
Oct 9, 2024 2.2200 2.2600 2.2200 2.2200 2.2200 13,742
Oct 8, 2024 2.2000 2.2000 2.1900 2.1900 2.1900 4,148
Oct 7, 2024 2.2600 2.2600 2.1950 2.2400 2.2400 12,411
Oct 4, 2024 2.2200 2.2200 2.2000 2.2200 2.2200 4,810
Oct 3, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 1
Oct 2, 2024 2.2200 2.2300 2.2200 2.2200 2.2200 4,174
Oct 1, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 243
Sep 30, 2024 2.2300 2.2500 2.2300 2.2300 2.2300 1,340
Sep 27, 2024 2.2600 2.2600 2.2300 2.2300 2.2300 8
Sep 26, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Sep 25, 2024 2.2800 2.2800 2.1600 2.1600 2.1600 870
Sep 24, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 630
Sep 23, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 627
Sep 20, 2024 0.0350 Dividend
Sep 20, 2024 2.3800 2.3800 2.3400 2.3400 2.3400 4,989
Sep 19, 2024 2.3450 2.3600 2.3300 2.3300 2.2950 3,620
Sep 18, 2024 2.2900 2.3000 2.2900 2.3000 2.2655 8,952
Sep 17, 2024 2.1500 2.2200 2.1500 2.2200 2.1867 9,430
Sep 16, 2024 2.1500 2.1500 2.1500 2.1500 2.1177 1,722
Sep 13, 2024 2.1700 2.1900 2.1700 2.1700 2.1374 2,840
Sep 12, 2024 2.1800 2.1850 2.1700 2.1700 2.1374 2,517
Sep 11, 2024 2.2100 2.2100 2.2100 2.2100 2.1768 -
Sep 10, 2024 2.2400 2.2400 2.2100 2.2100 2.1768 579
Sep 9, 2024 2.2900 2.2900 2.1800 2.2900 2.2556 13,005
Sep 6, 2024 2.2200 2.2900 2.2200 2.2900 2.2556 3,000
Sep 5, 2024 2.2700 2.2700 2.2700 2.2700 2.2359 -
Sep 4, 2024 2.2700 2.2700 2.2700 2.2700 2.2359 1
Sep 3, 2024 2.2900 2.2900 2.2800 2.2900 2.2556 8,344
Sep 2, 2024 2.1800 2.2700 2.1700 2.2700 2.2359 1,719
Aug 30, 2024 2.2000 2.2400 2.1900 2.1900 2.1571 981
Aug 29, 2024 2.2200 2.2200 2.2200 2.2200 2.1867 12
Aug 28, 2024 2.2900 2.2900 2.2800 2.2800 2.2458 1,501
Aug 27, 2024 2.1800 2.2200 2.1700 2.2200 2.1867 1,301
Aug 26, 2024 2.2500 2.3000 2.1700 2.1700 2.1374 8,738
Aug 23, 2024 2.2200 2.2500 2.2200 2.2500 2.2162 9,918
Aug 22, 2024 2.2100 2.2100 2.2100 2.2100 2.1768 2
Aug 21, 2024 2.2200 2.2200 2.2200 2.2200 2.1867 1
Aug 20, 2024 2.2200 2.2200 2.2000 2.2000 2.1670 13,382
Aug 19, 2024 2.2000 2.2200 2.2000 2.2200 2.1867 117
Aug 16, 2024 2.1800 2.1800 2.1800 2.1800 2.1473 500
Aug 15, 2024 2.2900 2.2900 2.2900 2.2900 2.2556 2
Aug 14, 2024 2.2900 2.2900 2.2900 2.2900 2.2556 276
Aug 13, 2024 2.1300 2.2700 2.1300 2.2700 2.2359 7,481
Aug 12, 2024 2.3000 2.3000 2.1200 2.1200 2.0882 585
Aug 9, 2024 2.3000 2.3000 2.3000 2.3000 2.2655 -
Aug 8, 2024 2.3000 2.3000 2.3000 2.3000 2.2655 -
Aug 7, 2024 2.2900 2.3000 2.2900 2.3000 2.2655 3,074
Aug 6, 2024 2.2400 2.2900 2.2300 2.2700 2.2359 6,556
Aug 5, 2024 2.2500 2.2500 2.2400 2.2500 2.2162 577
Aug 2, 2024 2.2900 2.2900 2.2500 2.2500 2.2162 28,855
Aug 1, 2024 2.2600 2.2900 2.2600 2.2800 2.2458 1,717
Jul 31, 2024 2.2800 2.2900 2.2800 2.2900 2.2556 3,811
Jul 30, 2024 2.2200 2.2850 2.2200 2.2700 2.2359 21,301
Jul 29, 2024 2.2700 2.2700 2.2000 2.2100 2.1768 4,515
Jul 26, 2024 2.2500 2.2500 2.2500 2.2500 2.2162 -
Jul 25, 2024 2.2500 2.2500 2.2500 2.2500 2.2162 3,448
Jul 24, 2024 2.3000 2.3000 2.2500 2.2500 2.2162 5,678
Jul 23, 2024 2.2900 2.2900 2.2800 2.2800 2.2458 312
Jul 22, 2024 2.2900 2.2900 2.2700 2.2800 2.2458 36,337
Jul 19, 2024 2.3000 2.3000 2.2800 2.2800 2.2458 8,362
Jul 18, 2024 2.3000 2.3000 2.2800 2.2900 2.2556 936
Jul 17, 2024 2.2700 2.3000 2.2600 2.3000 2.2655 3,374
Jul 16, 2024 2.2400 2.2800 2.2000 2.2700 2.2359 10,466
Jul 15, 2024 2.2200 2.2800 2.2200 2.2400 2.2064 794
Jul 12, 2024 2.2100 2.2200 2.2000 2.2000 2.1670 3,063
Jul 11, 2024 2.2100 2.2100 2.2100 2.2100 2.1768 10
Jul 10, 2024 2.2450 2.2800 2.2450 2.2800 2.2458 5,749
Jul 9, 2024 2.1800 2.2100 2.1800 2.2100 2.1768 9
Jul 8, 2024 2.1900 2.1900 2.1900 2.1900 2.1571 26
Jul 5, 2024 2.1900 2.2000 2.1900 2.2000 2.1670 168
Jul 4, 2024 2.1900 2.2000 2.1900 2.2000 2.1670 5,654
Jul 3, 2024 2.1900 2.2000 2.1900 2.2000 2.1670 3
Jul 2, 2024 2.2100 2.2100 2.1700 2.2000 2.1670 1,449
Jul 1, 2024 2.2100 2.2100 2.2100 2.2100 2.1768 8,888
Jun 28, 2024 2.3000 2.3000 2.2800 2.2800 2.2458 71,022
Jun 27, 2024 2.2800 2.2800 2.2800 2.2800 2.2458 438
Jun 26, 2024 2.3100 2.3100 2.2800 2.2800 2.2458 9,523
Jun 25, 2024 2.3100 2.3150 2.3000 2.3100 2.2753 17,895
Jun 24, 2024 2.3400 2.3400 2.3100 2.3100 2.2753 5,123
Jun 21, 2024 2.3800 2.3800 2.3800 2.3800 2.3442 209
Jun 20, 2024 2.3800 2.3800 2.3700 2.3800 2.3442 1,745
Jun 19, 2024 2.3700 2.3700 2.3700 2.3700 2.3344 1
Jun 18, 2024 2.3400 2.3700 2.3400 2.3700 2.3344 8,183
Jun 17, 2024 2.3700 2.3700 2.3700 2.3700 2.3344 11
Jun 14, 2024 2.4000 2.4000 2.4000 2.4000 2.3639 2,293
Jun 13, 2024 2.2800 2.4000 2.2800 2.4000 2.3639 4,573
Jun 12, 2024 2.2700 2.2800 2.2700 2.2800 2.2458 8,733
Jun 11, 2024 2.2800 2.2800 2.2700 2.2700 2.2359 4,807
Jun 7, 2024 2.2400 2.2700 2.2400 2.2700 2.2359 444
Jun 6, 2024 2.3400 2.3600 2.3200 2.3200 2.2852 20,031
Jun 5, 2024 2.2500 2.2500 2.2500 2.2500 2.2162 -
Jun 4, 2024 2.2500 2.2500 2.2500 2.2500 2.2162 -
Jun 3, 2024 2.2500 2.2500 2.2500 2.2500 2.2162 -
May 31, 2024 2.2400 2.2500 2.2400 2.2500 2.2162 1,936
May 30, 2024 2.2700 2.2700 2.2600 2.2600 2.2261 12
May 29, 2024 2.2900 2.2900 2.2600 2.2600 2.2261 4,446
May 28, 2024 2.4000 2.4000 2.2800 2.2800 2.2458 63,756
May 27, 2024 2.3700 2.4000 2.2900 2.4000 2.3639 8,822
May 24, 2024 2.3500 2.3800 2.3500 2.3500 2.3147 116,218
May 23, 2024 2.2800 2.3200 2.2800 2.3200 2.2852 6,715
May 22, 2024 2.2100 2.2500 2.2100 2.2500 2.2162 45,244
May 21, 2024 2.2100 2.2100 2.1400 2.1400 2.1079 6,165
May 20, 2024 2.1700 2.1700 2.1700 2.1700 2.1374 25
May 17, 2024 2.1600 2.1600 2.1400 2.1500 2.1177 24,360
May 16, 2024 2.1400 2.1900 2.1300 2.1900 2.1571 46,151
May 15, 2024 2.1100 2.2200 2.1100 2.2200 2.1867 9,341
May 14, 2024 2.0700 2.1000 2.0700 2.0800 2.0488 8,043
May 13, 2024 2.0400 2.0900 2.0400 2.0900 2.0586 2,500
May 10, 2024 2.2000 2.2000 2.0400 2.0500 2.0192 12,234
May 9, 2024 2.1900 2.2100 2.1900 2.2100 2.1768 228
May 8, 2024 2.1600 2.2200 2.1500 2.2100 2.1768 4,165
May 7, 2024 2.2300 2.2300 2.2200 2.2200 2.1867 7,727
May 6, 2024 2.2500 2.2900 2.2500 2.2900 2.2556 503
May 3, 2024 2.2600 2.2600 2.2600 2.2600 2.2261 2
May 2, 2024 2.2700 2.2700 2.2700 2.2700 2.2359 9,851
May 1, 2024 2.2900 2.2900 2.2900 2.2900 2.2556 257
Apr 30, 2024 2.1700 2.1700 2.1700 2.1700 2.1374 7,972
Apr 29, 2024 2.2000 2.2000 2.2000 2.2000 2.1670 40
Apr 26, 2024 2.1500 2.2500 2.1500 2.2400 2.2064 587
Apr 24, 2024 2.1500 2.1500 2.1500 2.1500 2.1177 1,649
Apr 23, 2024 2.3200 2.3400 2.2000 2.2000 2.1670 22,176
Apr 22, 2024 2.3300 2.3300 2.3300 2.3300 2.2950 105
Apr 19, 2024 2.3500 2.3500 2.3500 2.3500 2.3147 1,662
Apr 18, 2024 2.4400 2.4400 2.3500 2.4100 2.3738 31,431
Apr 17, 2024 2.4300 2.4600 2.4300 2.4300 2.3935 6,003
Apr 16, 2024 2.3400 2.3400 2.3400 2.3400 2.3048 500
Apr 15, 2024 2.3200 2.3400 2.3000 2.3300 2.2950 7,286
Apr 12, 2024 2.3400 2.3400 2.3100 2.3100 2.2753 2,081,266
Apr 11, 2024 2.3700 2.3800 2.3700 2.3800 2.3442 2
Apr 10, 2024 2.3000 2.4000 2.3000 2.4000 2.3639 489
Apr 9, 2024 2.2800 2.3000 2.2800 2.2800 2.2458 1,578
Apr 8, 2024 2.3000 2.3100 2.2800 2.2800 2.2458 17,428
Apr 5, 2024 2.4400 2.4400 2.3000 2.3000 2.2655 8,070
Apr 4, 2024 2.4300 2.4700 2.4300 2.4400 2.4033 2,169
Apr 3, 2024 2.4200 2.4400 2.4200 2.4400 2.4033 1,696
Apr 2, 2024 2.4700 2.4700 2.4000 2.4400 2.4033 6,446
Mar 28, 2024 2.4300 2.4400 2.4200 2.4200 2.3836 6,400
Mar 27, 2024 2.4000 2.4400 2.4000 2.4400 2.4033 3,022
Mar 26, 2024 2.4600 2.5000 2.4000 2.4000 2.3639 14,600
Mar 25, 2024 2.4600 2.4600 2.4600 2.4600 2.4230 2,917
Mar 22, 2024 0.0600 Dividend
Mar 22, 2024 2.4100 2.4600 2.4100 2.4600 2.4230 10,248
Mar 21, 2024 2.3500 2.4000 2.3500 2.3700 2.2753 9,198
Mar 20, 2024 2.3500 2.3600 2.3500 2.3600 2.2657 23,777
Mar 19, 2024 2.4200 2.4200 2.3100 2.3100 2.2177 106
Mar 18, 2024 2.3500 2.4800 2.3500 2.4600 2.3617 29,518
Mar 15, 2024 2.3500 2.3500 2.3500 2.3500 2.2561 11,151
Mar 14, 2024 2.2500 2.3500 2.2500 2.3500 2.2561 18,905
Mar 13, 2024 2.2500 2.2500 2.2500 2.2500 2.1601 13,226
Mar 12, 2024 2.2500 2.2500 2.2500 2.2500 2.1601 7,513
Mar 11, 2024 2.2500 2.2500 2.2500 2.2500 2.1601 5,023
Mar 8, 2024 2.2150 2.2500 2.2150 2.2500 2.1601 18,496
Mar 7, 2024 2.2100 2.2100 2.1900 2.1900 2.1025 35,765
Mar 6, 2024 2.2000 2.2000 2.2000 2.2000 2.1121 -
Mar 5, 2024 2.2000 2.2000 2.2000 2.2000 2.1121 329
Mar 4, 2024 2.2000 2.2300 2.2000 2.2200 2.1313 8,843
Mar 1, 2024 2.1700 2.1900 2.1700 2.1900 2.1025 997
Feb 29, 2024 2.2200 2.2200 2.1500 2.1500 2.0641 5,901
Feb 28, 2024 2.2500 2.2500 2.1600 2.2000 2.1121 28,837
Feb 27, 2024 2.2000 2.2500 2.2000 2.2000 2.1121 20,292
Feb 26, 2024 1.9200 2.2000 1.9200 2.2000 2.1121 68,308
Feb 23, 2024 1.9000 1.9000 1.8750 1.8750 1.8001 5,180
Feb 22, 2024 1.9000 1.9000 1.9000 1.9000 1.8241 104
Feb 21, 2024 1.9450 1.9450 1.9450 1.9450 1.8673 -
Feb 20, 2024 1.9450 1.9450 1.9450 1.9450 1.8673 11
Feb 19, 2024 1.9600 1.9700 1.9600 1.9700 1.8913 4,752
Feb 16, 2024 1.9600 1.9600 1.9600 1.9600 1.8817 -
Feb 15, 2024 1.9550 1.9700 1.9350 1.9600 1.8817 28,104
Feb 14, 2024 1.9000 1.9000 1.8900 1.8900 1.8145 18,442
Feb 13, 2024 1.9200 1.9200 1.9000 1.9000 1.8241 2,590
Feb 12, 2024 1.9550 1.9600 1.9550 1.9600 1.8817 1,505
Feb 9, 2024 1.9000 1.9500 1.9000 1.9500 1.8721 12,788
Feb 8, 2024 1.8900 1.8900 1.8900 1.8900 1.8145 65
Feb 7, 2024 1.8900 1.9100 1.8900 1.9100 1.8337 10,866
Feb 6, 2024 1.8900 1.8900 1.8900 1.8900 1.8145 -
Feb 5, 2024 1.8950 1.9000 1.8900 1.8900 1.8145 15,181
Feb 2, 2024 1.9000 1.9000 1.9000 1.9000 1.8241 -
Feb 1, 2024 1.9000 1.9000 1.9000 1.9000 1.8241 -
Jan 31, 2024 1.8650 1.9000 1.8600 1.9000 1.8241 10,899
Jan 30, 2024 1.8900 1.8950 1.8900 1.8950 1.8193 20,265
Jan 29, 2024 1.8400 1.8900 1.8400 1.8900 1.8145 75,745
Jan 25, 2024 1.8275 1.8450 1.8275 1.8450 1.7713 899
Jan 24, 2024 1.8850 1.8850 1.8225 1.8450 1.7713 8,094
Jan 23, 2024 1.7700 1.7700 1.7700 1.7700 1.6993 -
Jan 22, 2024 1.7700 1.7700 1.7700 1.7700 1.6993 8,900
Jan 19, 2024 1.7500 1.7600 1.7500 1.7600 1.6897 10,755
Jan 18, 2024 1.7350 1.7350 1.7350 1.7350 1.6657 -
Jan 17, 2024 1.7350 1.7350 1.7350 1.7350 1.6657 1,183
Jan 16, 2024 1.7300 1.7300 1.7300 1.7300 1.6609 3,750
Jan 15, 2024 1.8850 1.8900 1.8850 1.8900 1.8145 101

Related Tickers

9273.T Koa Shoji Holdings Co.,Ltd.
613.00
-1.29%
 
EXL.AX Elixinol Wellness Limited
0.0420
0.00%
 
NXS.AX Next Science Limited
0.1100
+4.76%
 
SNT.AX Syntara Limited
0.0750
-3.85%
 
GRIN.CN Grown Rogue International Inc.
0.9000
0.00%
 
CXXI.CN C21 Investments Inc.
0.2500
0.00%
 
GRUSF Grown Rogue International Inc.
0.6300
+1.61%
 
HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.7000
+1.45%
 
XLY.TO Auxly Cannabis Group Inc.
0.0450
0.00%
 
ZTS Zoetis Inc.
163.32
-1.03%