ASX - Delayed Quote AUD

Vita Life Sciences Limited (VLS.AX)

1.8500
0.0000
(0.00%)
As of 10:09:07 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.85001.85001.85001.85001.85002
May 14, 20251.88001.88001.85001.85001.850021,114
May 13, 20251.84001.84001.84001.84001.8400-
May 12, 20251.84001.84001.82501.84001.840072,299
May 9, 20251.78001.88501.78001.88501.885010,330
May 8, 20251.76001.76001.76001.76001.7600-
May 7, 20251.75001.82501.74001.76001.760092,431
May 6, 20251.73001.75501.73001.73001.730085,161
May 5, 20251.82001.82001.73001.73001.730034,559
May 2, 20251.81501.81501.81501.81501.8150-
May 1, 20251.81501.81501.81501.81501.8150-
Apr 30, 20251.80001.81501.80001.81501.8150545
Apr 29, 20251.75001.75001.75001.75001.7500817
Apr 28, 20251.77751.77751.75001.75001.750015,718
Apr 24, 20251.75001.75001.75001.75001.750015,000
Apr 23, 20251.71501.71501.71501.71501.7150144
Apr 22, 20251.77501.79501.70001.70001.700073,314
Apr 17, 20251.82001.82001.77001.77001.7700159,592
Apr 16, 20251.85001.85001.79001.80001.8000123,114
Apr 15, 20251.80001.82001.80001.82001.820013,061
Apr 14, 20251.81501.82501.80001.82501.825056,761
Apr 11, 20251.81001.81001.81001.81001.8100550
Apr 10, 20251.85001.85001.80501.80501.80501,922
Apr 9, 20251.80001.82501.80001.82501.825012,329
Apr 8, 20251.88501.88501.88501.88501.88507,227
Apr 7, 20251.90001.90001.78501.78501.785054,721
Apr 4, 20251.89751.89751.85001.85001.850066,568
Apr 3, 20251.85501.85501.85001.85001.850014,644
Apr 2, 20251.90001.90001.90001.90001.9000270
Apr 1, 20251.90501.90501.85001.85001.850024,762
Mar 31, 20251.91001.91001.87001.90001.900040,526
Mar 28, 20251.94501.94501.91001.91001.91001,095
Mar 27, 20251.95001.95001.94501.94501.94501,028
Mar 26, 20251.88001.95001.88001.95001.95002,012
Mar 25, 20251.95001.95001.95001.95001.9500-
Mar 24, 20251.95001.95001.95001.95001.95002,565
Mar 21, 2025 0.065 Dividend
Mar 21, 20252.00002.00002.00002.00002.0000644
Mar 20, 20251.93001.93001.93001.93001.86509,403
Mar 19, 20251.91001.91501.91001.91501.8505257
Mar 18, 20251.93001.93001.92001.92001.85535,695
Mar 17, 20251.94001.94001.94001.94001.87471,312
Mar 14, 20251.93001.93001.93001.93001.8650-
Mar 13, 20251.93001.93001.93001.93001.86502,184
Mar 12, 20251.85001.85001.85001.85001.7877-
Mar 11, 20251.85001.85001.85001.85001.7877713
Mar 10, 20251.85501.85501.85001.85001.787720,000
Mar 7, 20251.80501.85001.80501.85001.7877437,902
Mar 6, 20251.82001.82001.78751.78751.7273163,506
Mar 5, 20251.80501.82001.76501.82001.758785,437
Mar 4, 20251.84001.84001.82501.82501.763516,200
Mar 3, 20251.85501.85501.84001.84001.778061,548
Feb 28, 20251.85501.89501.83001.87001.807034,669
Feb 27, 20251.88001.88001.85001.85001.787719,093
Feb 26, 20251.87501.90501.81001.90501.84084,955
Feb 25, 20251.90001.90001.90001.90001.836016,046
Feb 24, 20251.70501.95001.70501.95001.884331,943
Feb 21, 20251.78001.79501.62001.62001.565429,111
Feb 20, 20251.78001.79001.77001.77001.710411,973
Feb 19, 20251.82001.83001.78001.78001.720111,014
Feb 18, 20251.78501.78501.78501.78501.7249-
Feb 17, 20251.85001.85001.76001.78501.724923,666
Feb 14, 20251.92001.92001.88001.88001.8167972
Feb 13, 20251.92501.92501.92501.92501.8602-
Feb 12, 20251.94001.94001.92501.92501.86029,596
Feb 11, 20251.92501.94001.92501.92501.86027,416
Feb 10, 20251.91501.91501.90001.90001.836012,123
Feb 7, 20251.88001.90001.86501.90001.836023,027
Feb 6, 20251.90001.90001.88501.88501.82153,426
Feb 5, 20251.84001.85001.84001.85001.7877415
Feb 4, 20251.82501.82501.82501.82501.7635-
Feb 3, 20251.85001.85001.82501.82501.76356,890
Jan 31, 20251.85001.90001.82501.88001.816715,016
Jan 30, 20251.92501.92501.82001.82501.763529,586
Jan 29, 20252.01002.01001.95001.95001.884315,976
Jan 28, 20252.06002.06002.00002.01001.942310,324
Jan 24, 20251.98501.98501.98501.98501.918164
Jan 23, 20252.00002.00001.97001.97001.90371,990
Jan 22, 20252.01002.01001.97001.97001.90375,523
Jan 21, 20252.00002.00002.00002.00001.9326265
Jan 20, 20252.01002.01002.00002.00001.932612,175
Jan 17, 20252.04002.11001.96501.96501.898812,085
Jan 16, 20251.99001.99001.99001.99001.9230458
Jan 15, 20251.89002.00001.89001.99001.923014,300
Jan 14, 20251.91501.92001.89001.89001.826317,646
Jan 13, 20251.94001.94001.94001.94001.87472,429
Jan 10, 20251.91501.94001.91501.94001.874712,542
Jan 9, 20251.92001.92001.91251.91501.850518,653
Jan 8, 20251.93001.93001.87001.91501.850522,558
Jan 7, 20252.01002.04001.90001.90001.83602,789
Jan 6, 20251.94502.00001.94501.96001.89402,840
Jan 3, 20252.00002.00001.94501.94501.8795253
Jan 2, 20252.04002.04001.99501.99501.92783,931
Dec 31, 20241.93002.02001.93002.00001.932612,464
Dec 30, 20241.89751.89751.89751.89751.83363
Dec 27, 20241.90001.90001.88501.90001.83603,390
Dec 24, 20241.91501.93001.88001.88001.81674,122
Dec 23, 20241.91501.91501.91501.91501.85051,001
Dec 20, 20241.78501.80001.78001.80001.739417,300
Dec 19, 20241.78001.79001.77001.78001.7201131,787
Dec 18, 20241.83001.83001.76001.78001.7201160,937
Dec 17, 20241.84001.85001.83001.83001.768443,326
Dec 16, 20241.84001.87501.84001.84001.778018,399
Dec 13, 20241.89001.90501.84001.84001.778040,225
Dec 12, 20241.91001.91001.85001.88001.816723,445
Dec 11, 20241.93001.94001.90001.92001.855327,619
Dec 10, 20241.95001.95001.82001.94001.874729,460
Dec 9, 20242.00002.04001.95001.95001.884338,470
Dec 6, 20242.01002.04002.01002.04001.971312,193
Dec 5, 20242.00002.00001.97001.97001.903716,827
Dec 4, 20242.01002.01002.00002.00001.932611,894
Dec 3, 20242.03002.03002.03002.03001.961618,541
Dec 2, 20242.01002.03002.01002.03001.961616,007
Nov 29, 20242.05002.05002.01002.01001.942341,078
Nov 28, 20242.06002.06002.03002.05001.981028,458
Nov 27, 20242.07002.07502.06002.07502.005121,425
Nov 26, 20242.07002.07002.06002.06001.990620,281
Nov 25, 20242.10002.10002.08002.10002.0293107
Nov 22, 20242.09002.11002.07502.08002.009928,147
Nov 21, 20242.09002.09002.05002.06001.99062,912
Nov 20, 20242.06002.09002.05002.09002.019612,844
Nov 19, 20242.09002.10002.06002.10002.02934,431
Nov 18, 20242.04002.10002.04002.10002.029313,649
Nov 15, 20242.07002.07002.07002.07002.0003-
Nov 14, 20242.08002.10002.07002.07002.000314,307
Nov 13, 20242.09002.09002.09002.09002.019620,281
Nov 12, 20242.10002.11002.09002.09002.019637,368
Nov 11, 20242.10002.17002.09002.17002.096958,563
Nov 8, 20242.10002.10002.05002.10002.029313,700
Nov 7, 20242.13002.14002.10002.10002.029312,555
Nov 6, 20242.13002.13002.13002.13002.0583232
Nov 5, 20242.05002.05002.05002.05001.98105,330
Nov 4, 20242.09002.11002.00002.06001.990623,582
Nov 1, 20242.11002.13002.10002.10002.029315,394
Oct 31, 20242.09002.15002.09002.15002.077621,866
Oct 30, 20242.15002.15002.10002.10002.029364,023
Oct 29, 20242.17002.20002.17002.20002.12592,505
Oct 28, 20242.19002.24002.16002.16002.087321,469
Oct 25, 20242.16002.16002.16002.16002.08734
Oct 24, 20242.19002.19002.16002.16002.087377
Oct 23, 20242.19002.20002.19002.20002.1259251
Oct 22, 20242.16002.16002.16002.16002.0873-
Oct 21, 20242.21002.24002.16002.16002.087321,193
Oct 18, 20242.21002.21002.21002.21002.13564,294
Oct 17, 20242.32002.32002.22002.22002.14525,424
Oct 16, 20242.29002.32002.29002.32002.24193,658
Oct 15, 20242.21002.28002.21002.28002.2032233
Oct 14, 20242.29002.29002.20002.21002.13561,469
Oct 11, 20242.31002.31002.27002.27002.19354,525
Oct 10, 20242.26002.34002.26002.28502.208010,016
Oct 9, 20242.22002.26002.22002.22002.145213,742
Oct 8, 20242.20002.20002.19002.19002.11624,148
Oct 7, 20242.26002.26002.19502.24002.164612,411
Oct 4, 20242.22002.22002.20002.22002.14524,810
Oct 3, 20242.22002.22002.22002.22002.14521
Oct 2, 20242.22002.23002.22002.22002.14524,174
Oct 1, 20242.23002.23002.23002.23002.1549243
Sep 30, 20242.23002.25002.23002.23002.15491,340
Sep 27, 20242.26002.26002.23002.23002.15498
Sep 26, 20242.16002.16002.16002.16002.0873-
Sep 25, 20242.28002.28002.16002.16002.0873870
Sep 24, 20242.27002.27002.27002.27002.1935630
Sep 23, 20242.38002.38002.38002.38002.2998627
Sep 20, 2024 0.035 Dividend
Sep 20, 20242.38002.38002.34002.34002.26124,989
Sep 19, 20242.34502.36002.33002.33002.21773,620
Sep 18, 20242.29002.30002.29002.30002.18928,952
Sep 17, 20242.15002.22002.15002.22002.11309,430
Sep 16, 20242.15002.15002.15002.15002.04641,722
Sep 13, 20242.17002.19002.17002.17002.06542,840
Sep 12, 20242.18002.18502.17002.17002.06542,517
Sep 11, 20242.21002.21002.21002.21002.1035-
Sep 10, 20242.24002.24002.21002.21002.1035579
Sep 9, 20242.29002.29002.18002.29002.179613,005
Sep 6, 20242.22002.29002.22002.29002.17963,000
Sep 5, 20242.27002.27002.27002.27002.1606-
Sep 4, 20242.27002.27002.27002.27002.16061
Sep 3, 20242.29002.29002.28002.29002.17968,344
Sep 2, 20242.18002.27002.17002.27002.16061,719
Aug 30, 20242.20002.24002.19002.19002.0845981
Aug 29, 20242.22002.22002.22002.22002.113012
Aug 28, 20242.29002.29002.28002.28002.17011,501
Aug 27, 20242.18002.22002.17002.22002.11301,301
Aug 26, 20242.25002.30002.17002.17002.06548,738
Aug 23, 20242.22002.25002.22002.25002.14169,918
Aug 22, 20242.21002.21002.21002.21002.10352
Aug 21, 20242.22002.22002.22002.22002.11301
Aug 20, 20242.22002.22002.20002.20002.094013,382
Aug 19, 20242.20002.22002.20002.22002.1130117
Aug 16, 20242.18002.18002.18002.18002.0749500
Aug 15, 20242.29002.29002.29002.29002.17962
Aug 14, 20242.29002.29002.29002.29002.1796276
Aug 13, 20242.13002.27002.13002.27002.16067,481
Aug 12, 20242.30002.30002.12002.12002.0178585
Aug 9, 20242.30002.30002.30002.30002.1892-
Aug 8, 20242.30002.30002.30002.30002.1892-
Aug 7, 20242.29002.30002.29002.30002.18923,074
Aug 6, 20242.24002.29002.23002.27002.16066,556
Aug 5, 20242.25002.25002.24002.25002.1416577
Aug 2, 20242.29002.29002.25002.25002.141628,855
Aug 1, 20242.26002.29002.26002.28002.17011,717
Jul 31, 20242.28002.29002.28002.29002.17963,811
Jul 30, 20242.22002.28502.22002.27002.160621,301
Jul 29, 20242.27002.27002.20002.21002.10354,515
Jul 26, 20242.25002.25002.25002.25002.1416-
Jul 25, 20242.25002.25002.25002.25002.14163,448
Jul 24, 20242.30002.30002.25002.25002.14165,678
Jul 23, 20242.29002.29002.28002.28002.1701312
Jul 22, 20242.29002.29002.27002.28002.170136,337
Jul 19, 20242.30002.30002.28002.28002.17018,362
Jul 18, 20242.30002.30002.28002.29002.1796936
Jul 17, 20242.27002.30002.26002.30002.18923,374
Jul 16, 20242.24002.28002.20002.27002.160610,466
Jul 15, 20242.22002.28002.22002.24002.1320794
Jul 12, 20242.21002.22002.20002.20002.09403,063
Jul 11, 20242.21002.21002.21002.21002.103510
Jul 10, 20242.24502.28002.24502.28002.17015,749
Jul 9, 20242.18002.21002.18002.21002.10359
Jul 8, 20242.19002.19002.19002.19002.084526
Jul 5, 20242.19002.20002.19002.20002.0940168
Jul 4, 20242.19002.20002.19002.20002.09405,654
Jul 3, 20242.19002.20002.19002.20002.09403
Jul 2, 20242.21002.21002.17002.20002.09401,449
Jul 1, 20242.21002.21002.21002.21002.10358,888
Jun 28, 20242.30002.30002.28002.28002.170171,022
Jun 27, 20242.28002.28002.28002.28002.1701438
Jun 26, 20242.31002.31002.28002.28002.17019,523
Jun 25, 20242.31002.31502.30002.31002.198717,895
Jun 24, 20242.34002.34002.31002.31002.19875,123
Jun 21, 20242.38002.38002.38002.38002.2653209
Jun 20, 20242.38002.38002.37002.38002.26531,745
Jun 19, 20242.37002.37002.37002.37002.25581
Jun 18, 20242.34002.37002.34002.37002.25588,183
Jun 17, 20242.37002.37002.37002.37002.255811
Jun 14, 20242.40002.40002.40002.40002.28432,293
Jun 13, 20242.28002.40002.28002.40002.28434,573
Jun 12, 20242.27002.28002.27002.28002.17018,733
Jun 11, 20242.28002.28002.27002.27002.16064,807
Jun 7, 20242.24002.27002.24002.27002.1606444
Jun 6, 20242.34002.36002.32002.32002.208220,031
Jun 5, 20242.25002.25002.25002.25002.1416-
Jun 4, 20242.25002.25002.25002.25002.1416-
Jun 3, 20242.25002.25002.25002.25002.1416-
May 31, 20242.24002.25002.24002.25002.14161,936
May 30, 20242.27002.27002.26002.26002.151112
May 29, 20242.29002.29002.26002.26002.15114,446
May 28, 20242.40002.40002.28002.28002.170163,756
May 27, 20242.37002.40002.29002.40002.28438,822
May 24, 20242.35002.38002.35002.35002.2367116,218
May 23, 20242.28002.32002.28002.32002.20826,715
May 22, 20242.21002.25002.21002.25002.141645,244
May 21, 20242.21002.21002.14002.14002.03696,165
May 20, 20242.17002.17002.17002.17002.065425
May 17, 20242.16002.16002.14002.15002.046424,360
May 16, 20242.14002.19002.13002.19002.084546,151
May 15, 20242.11002.22002.11002.22002.11309,341

Related Tickers

002755.SZ Beijing Aosaikang Pharmaceutical Co., Ltd.
17.31
+0.17%
 
300723.SZ ApicHope Pharmaceutical Group Co., Ltd.
36.39
+0.30%
 
LDBA.SG H. Lundbeck AS
4.3800
+9.83%
 
688506.SS Sichuan Biokin Pharmaceutical Co.,Ltd.
268.00
+1.38%
 
TRILC.IS Turk Ilac Ve Serum Sanayi Anonim Sirketi
20.62
+0.49%
 
MRK.SG Merck KGaA
124.00
-1.35%
 
LDBB.SG H. Lundbeck AS
3.7000
+5.87%
 
4507.T Shionogi & Co., Ltd.
2,198.00
-0.43%
 
IMCC.CN IM Cannabis Corp.
2.2700
-3.40%
 
AGY.L Allergy Therapeutics plc
7.00
+1.45%