Vitasora Health Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.028	0.028	0.027	0.027	0.027	80,719
2024-01-10	0.027	0.028	0.027	0.028	0.028	222,001
2024-01-09	0.027	0.027	0.027	0.027	0.027	7,958
2024-01-08	0.028	0.028	0.027	0.027	0.027	120,000
2024-01-04	0.028	0.028	0.028	0.028	0.028	238,446
2024-01-03	0.027	0.027	0.027	0.027	0.027	64
2024-01-02	0.029	0.029	0.027	0.029	0.029	1,325,585
2023-12-28	0.030	0.030	0.030	0.030	0.030	25,000
2023-12-27	0.032	0.032	0.029	0.029	0.029	609,435
2023-12-22	0.030	0.032	0.029	0.032	0.032	419,448
2023-12-20	0.030	0.032	0.030	0.032	0.032	320,327
2023-12-19	0.030	0.033	0.030	0.032	0.032	852,738
2023-12-18	0.030	0.030	0.030	0.030	0.030	290,232
2023-12-15	0.032	0.033	0.029	0.029	0.029	550,793
2023-12-14	0.031	0.035	0.031	0.031	0.031	1,609,303
2023-11-28	0.029	0.031	0.029	0.031	0.031	177,778
2023-11-27	0.032	0.032	0.027	0.027	0.027	829,133
2023-11-24	0.032	0.033	0.032	0.033	0.033	737,953
2023-11-23	0.032	0.032	0.032	0.032	0.032	499,865
2023-11-22	0.031	0.032	0.030	0.032	0.032	2,092,649
2023-11-21	0.031	0.031	0.030	0.031	0.031	130,640
2023-11-20	0.032	0.032	0.032	0.032	0.032	771,336
2023-11-17	0.032	0.032	0.030	0.032	0.032	1,387,514
2023-11-16	0.031	0.033	0.031	0.031	0.031	1,629,553
2023-11-15	0.030	0.030	0.029	0.030	0.030	307,509
2023-11-14	0.030	0.030	0.029	0.029	0.029	46,220
2023-11-13	0.030	0.030	0.027	0.027	0.027	588,246
2023-11-10	0.024	0.029	0.024	0.029	0.029	1,796,523
2023-11-09	0.026	0.026	0.024	0.024	0.024	190,475
2023-11-08	0.025	0.025	0.023	0.023	0.023	1,279,244
2023-11-07	0.026	0.026	0.026	0.026	0.026	70,000
2023-11-06	0.026	0.026	0.026	0.026	0.026	252,571
2023-11-03	0.026	0.028	0.026	0.028	0.028	642,022
2023-11-02	0.030	0.030	0.025	0.025	0.025	1,374,669
2023-11-01	0.030	0.030	0.030	0.030	0.030	812,049
2023-10-31	0.031	0.031	0.030	0.030	0.030	408,759
2023-10-30	0.032	0.032	0.032	0.032	0.032	3,000
2023-10-27	0.033	0.033	0.032	0.032	0.032	403,000
2023-10-26	0.034	0.034	0.032	0.033	0.033	1,036,593
2023-10-25	0.035	0.035	0.035	0.035	0.035	57,000
2023-10-24	0.035	0.035	0.035	0.035	0.035	218,000
2023-10-23	0.036	0.036	0.035	0.035	0.035	261,217
2023-10-20	0.035	0.037	0.034	0.037	0.037	258,006
2023-10-19	0.035	0.035	0.035	0.035	0.035	561,190
2023-10-18	0.036	0.036	0.035	0.035	0.035	118,250
2023-10-17	0.036	0.037	0.036	0.037	0.037	300,003
2023-10-16	0.035	0.037	0.035	0.036	0.036	204,363
2023-10-13	0.034	0.036	0.034	0.036	0.036	536,713
2023-10-12	0.035	0.035	0.034	0.034	0.034	769,989
2023-10-11	0.035	0.035	0.034	0.035	0.035	651,452
2023-10-10	0.037	0.037	0.036	0.036	0.036	257,328
2023-10-09	0.035	0.036	0.035	0.036	0.036	126,049
2023-10-06	0.035	0.035	0.035	0.035	0.035	26,670
2023-10-05	0.036	0.036	0.035	0.035	0.035	115,954
2023-10-04	0.036	0.036	0.035	0.035	0.035	562,308
2023-10-03	0.040	0.040	0.036	0.036	0.036	443,102
2023-10-02	0.033	0.040	0.032	0.040	0.040	6,348,904
2023-09-29	0.033	0.034	0.033	0.034	0.034	908,230
2023-09-28	0.032	0.033	0.032	0.033	0.033	304,255
2023-09-27	0.032	0.032	0.032	0.032	0.032	60,000

← NewerPage 12 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.