Vitasora Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.075	0.075	0.066	0.074	0.074	2,328,971
2024-10-18	0.078	0.078	0.074	0.074	0.074	1,304,021
2024-10-17	0.071	0.076	0.070	0.076	0.076	3,616,990
2024-10-16	0.066	0.072	0.066	0.070	0.070	5,439,675
2024-10-15	0.056	0.069	0.053	0.066	0.066	8,076,766
2024-10-10	0.047	0.059	0.046	0.056	0.056	6,111,523
2024-10-09	0.041	0.047	0.041	0.045	0.045	2,546,222
2024-10-08	0.041	0.042	0.039	0.042	0.042	93,714
2024-10-07	0.042	0.042	0.040	0.040	0.040	1,465,056
2024-10-04	0.042	0.043	0.037	0.040	0.040	7,521,967
2024-10-03	0.037	0.042	0.036	0.042	0.042	6,289,562
2024-10-02	0.036	0.037	0.036	0.037	0.037	395,382
2024-10-01	0.034	0.036	0.033	0.036	0.036	168,912
2024-09-30	0.037	0.037	0.034	0.036	0.036	860,030
2024-09-27	0.036	0.037	0.036	0.037	0.037	135,682
2024-09-26	0.037	0.037	0.037	0.037	0.037	362,641
2024-09-25	0.037	0.037	0.036	0.037	0.037	701,834
2024-09-24	0.037	0.037	0.036	0.037	0.037	292,126
2024-09-23	0.035	0.038	0.035	0.036	0.036	2,438,044
2024-09-20	0.032	0.035	0.031	0.035	0.035	2,398,934
2024-09-19	0.030	0.032	0.030	0.032	0.032	592,597
2024-09-18	0.030	0.031	0.030	0.030	0.030	984,781
2024-09-17	0.030	0.030	0.029	0.030	0.030	3,447,980
2024-09-16	0.029	0.029	0.029	0.029	0.029	254,726
2024-09-13	0.029	0.030	0.029	0.030	0.030	344,300
2024-09-12	0.029	0.030	0.029	0.029	0.029	574,041
2024-09-10	0.029	0.031	0.029	0.030	0.030	502,936
2024-09-09	0.030	0.030	0.029	0.029	0.029	663,879
2024-09-06	0.031	0.032	0.030	0.030	0.030	2,008,685
2024-09-05	0.029	0.030	0.029	0.029	0.029	1,842,466
2024-09-04	0.026	0.026	0.026	0.026	0.026	250,000
2024-09-03	0.026	0.028	0.026	0.027	0.027	110,819
2024-09-02	0.027	0.027	0.026	0.026	0.026	722,005
2024-08-29	0.027	0.029	0.027	0.029	0.029	200,000
2024-08-28	0.027	0.027	0.027	0.027	0.027	177,271
2024-08-27	0.028	0.029	0.028	0.029	0.029	80,000
2024-08-26	0.027	0.027	0.027	0.027	0.027	21,944
2024-08-23	0.025	0.026	0.025	0.026	0.026	194,811
2024-08-22	0.027	0.027	0.025	0.025	0.025	173,346
2024-08-21	0.028	0.028	0.025	0.025	0.025	403,328
2024-08-20	0.028	0.028	0.028	0.028	0.028	2,454
2024-08-19	0.028	0.028	0.027	0.027	0.027	517,646
2024-08-16	0.027	0.029	0.027	0.029	0.029	192,259
2024-08-15	0.027	0.027	0.027	0.027	0.027	74,074
2024-08-14	0.028	0.029	0.028	0.029	0.029	105,000
2024-08-13	0.025	0.029	0.025	0.027	0.027	351,501
2024-08-12	0.026	0.027	0.025	0.025	0.025	415,068
2024-08-09	0.030	0.030	0.025	0.025	0.025	1,814,815
2024-08-08	0.027	0.027	0.027	0.027	0.027	228,679
2024-08-06	0.027	0.030	0.026	0.030	0.030	507,405
2024-08-05	0.030	0.030	0.027	0.027	0.027	330,456
2024-08-02	0.028	0.028	0.026	0.027	0.027	206,484
2024-07-31	0.029	0.030	0.029	0.030	0.030	100,000
2024-07-30	0.029	0.029	0.029	0.029	0.029	51,923
2024-07-29	0.029	0.029	0.029	0.029	0.029	97,903
2024-07-26	0.028	0.030	0.028	0.030	0.030	357,096
2024-07-24	0.028	0.029	0.028	0.029	0.029	472,658
2024-07-23	0.028	0.028	0.028	0.028	0.028	486,755
2024-07-22	0.029	0.029	0.029	0.029	0.029	313,807
2024-07-19	0.027	0.029	0.027	0.029	0.029	274,643

← NewerPage 9 of 20 · 1,162 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.