Canada markets open in 6 hours 25 minutes

Vitura Health Limited (VIT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0900-0.0080 (-8.16%)
At close: 04:10PM AEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.09800.10000.09000.09000.0900928,828
May 20, 20240.11000.11000.09700.09800.0980409,366
May 17, 20240.11000.11000.10000.11000.1100249,545
May 16, 20240.09800.10500.09800.10500.1050246,719
May 15, 20240.10500.10500.09700.09700.0970146,128
May 14, 20240.09900.10500.09700.10500.1050299,619
May 13, 20240.09700.09900.09400.09600.0960338,366
May 10, 20240.09400.10000.09400.09800.0980190,284
May 09, 20240.09300.09900.08600.09300.09301,533,439
May 08, 20240.11000.11500.09200.09200.09201,792,699
May 07, 20240.11000.12000.10000.11000.1100341,331
May 06, 20240.13000.13000.10500.10500.1050587,462
May 03, 20240.12500.12500.11500.12500.1250218,476
May 02, 20240.13500.13500.12500.12500.1250137,622
May 01, 20240.12500.13500.12500.13000.1300461,679
Apr 30, 20240.12500.13000.12000.12000.1200793,559
Apr 29, 20240.11500.12000.11500.11500.11503,624,534
Apr 26, 20240.11000.12500.11000.11500.11501,131,214
Apr 24, 20240.11000.11750.10500.10500.10501,111,101
Apr 23, 20240.15000.15500.09200.11000.110012,613,460
Apr 22, 20240.16000.16000.16000.16000.1600-
Apr 19, 20240.17000.17000.16000.16000.160035,346
Apr 18, 20240.17000.18500.16500.17000.170079,348
Apr 17, 20240.17000.17500.16000.17000.170058,324
Apr 16, 20240.16500.18500.16500.16500.165091,283
Apr 15, 20240.17500.18000.16000.16000.1600264,484
Apr 12, 20240.18000.18000.17000.17500.175049,723
Apr 11, 20240.16500.19000.16500.19000.190010,462
Apr 10, 20240.16500.18500.16500.16500.1650269,540
Apr 09, 20240.17000.17000.16500.16500.165036,955
Apr 08, 20240.17000.19000.16500.17000.1700300,578
Apr 05, 20240.17000.17000.16500.17000.1700115,447
Apr 04, 20240.16500.17500.16250.16500.165039,465
Apr 03, 20240.18000.18000.16000.16000.160078,574
Apr 02, 20240.19000.19000.18000.18250.182578,018
Mar 28, 20240.18000.19000.18000.19000.190058,354
Mar 27, 20240.19000.19000.17000.18000.1800174,281
Mar 26, 20240.19500.19500.17500.18500.1850258,469
Mar 25, 20240.16000.22000.16000.20000.2000600,118
Mar 22, 20240.16000.16000.16000.16000.1600428,882
Mar 21, 20240.16000.16000.15500.15500.1550293,728
Mar 20, 20240.15500.16000.15500.16000.1600293,274
Mar 19, 20240.15500.15500.15000.15000.1500104,900
Mar 18, 20240.15500.15500.15000.15000.1500250,212
Mar 15, 20240.14500.15000.14500.14500.145044,899
Mar 14, 20240.14500.15000.14500.15000.150032,863
Mar 13, 20240.15000.15000.14500.15000.1500149,338
Mar 12, 20240.15000.15000.15000.15000.150016,060
Mar 11, 20240.14500.15000.14500.15000.150070,646
Mar 08, 20240.14000.15000.14000.14000.1400219,579
Mar 07, 20240.14000.14500.13500.13500.1350241,818
Mar 06, 20240.14500.14500.13000.14500.1450283,045
Mar 05, 20240.14000.14500.14000.14000.1400174,566
Mar 04, 20240.14000.14500.13500.13500.1350270,060
Mar 01, 20240.14000.14000.13000.13500.1350721,541
Feb 29, 20240.17000.17000.13750.14000.14001,752,370
Feb 28, 20240.16500.17000.15500.16500.1650512,802
Feb 27, 20240.16000.16500.15500.15500.1550958,901
Feb 26, 20240.21000.21000.15000.16500.16503,217,218
Feb 23, 20240.24000.24250.22500.22500.2250336,447
Feb 22, 20240.25000.25000.24000.24000.2400263,977
Feb 21, 20240.24000.25000.24000.25000.25005,331
Feb 20, 20240.25000.25000.25000.25000.2500101,389
Feb 19, 20240.25500.26000.24000.24000.2400267,405
Feb 16, 20240.24500.25500.24500.25500.2550352,604
Feb 15, 20240.24000.24500.24000.24000.240039,057
Feb 14, 20240.24000.24500.23500.24000.2400106,689
Feb 13, 20240.24000.24500.24000.24000.240074,808
Feb 12, 20240.25000.25000.24500.24500.245028,143
Feb 09, 20240.24000.24000.24000.24000.24008,650
Feb 08, 20240.25000.25000.23500.23500.235069,175
Feb 07, 20240.24000.25000.24000.25000.250070,544
Feb 06, 20240.25000.25000.24000.24000.240092,287
Feb 05, 20240.25500.25500.25000.25000.2500501,723
Feb 02, 20240.25500.25500.25000.25000.250052,146
Feb 01, 20240.24000.25000.24000.25000.250079,859
Jan 31, 20240.25000.25000.24000.24500.245025,198
Jan 30, 20240.24500.25000.24500.24500.245038,514
Jan 29, 20240.24500.24500.24000.24500.245030,280
Jan 25, 20240.25500.25500.24500.24500.2450425,657
Jan 24, 20240.25000.26000.24500.24500.2450170,451
Jan 23, 20240.26000.26000.24500.25000.250075,577
Jan 22, 20240.26000.26000.25500.25500.2550259,020
Jan 19, 20240.25000.26000.24500.24500.2450768,226
Jan 18, 20240.25500.25500.24500.24500.2450105,698
Jan 17, 20240.26500.26500.25500.25500.2550157,846
Jan 16, 20240.28000.28500.26500.26500.2650243,780
Jan 15, 20240.28000.28500.28000.28500.28508,977
Jan 12, 20240.24500.28000.24500.27500.2750203,259
Jan 11, 20240.25000.26500.24500.24500.245080,863
Jan 10, 20240.24500.26000.24000.24500.2450295,544
Jan 09, 20240.26000.27000.24000.24000.2400699,482
Jan 08, 20240.25000.28000.25000.25500.2550303,630
Jan 05, 20240.25000.25000.25000.25000.250067,984
Jan 04, 20240.26500.26500.25500.25500.255040,815
Jan 03, 20240.24000.27000.24000.26500.2650147,422
Jan 02, 20240.25000.25500.24000.24000.2400227,935
Dec 29, 20230.24000.25500.24000.25500.2550171,867
Dec 28, 20230.22000.24000.21500.23000.2300673,109
Dec 27, 20230.28000.28500.21500.22000.2200967,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...