Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.275	0.275	0.260	0.265	0.257	110,004
2023-12-18	0.270	0.280	0.270	0.270	0.262	144,844
2023-12-15	0.280	0.295	0.270	0.270	0.262	121,582
2023-12-14	0.260	0.290	0.260	0.270	0.262	197,872
2023-12-13	0.270	0.280	0.250	0.250	0.243	78,068
2023-12-12	0.290	0.295	0.265	0.273	0.265	384,954
2023-12-11	0.290	0.300	0.290	0.290	0.282	358,284
2023-12-08	0.295	0.295	0.280	0.290	0.282	382,889
2023-12-07	0.290	0.290	0.290	0.290	0.282	13,784
2023-12-06	0.305	0.305	0.290	0.290	0.282	41,484
2023-12-05	0.290	0.305	0.290	0.290	0.282	190,585
2023-12-04	0.290	0.295	0.290	0.290	0.282	345,718
2023-12-01	0.300	0.300	0.295	0.295	0.286	53,637
2023-11-30	0.310	0.310	0.295	0.300	0.291	669,861
2023-11-29	0.310	0.310	0.305	0.305	0.296	290,560
2023-11-28	0.310	0.320	0.310	0.310	0.301	1,622,747
2023-11-27	0.305	0.310	0.305	0.310	0.301	18,405
2023-11-24	0.315	0.315	0.310	0.315	0.306	117,148
2023-11-23	0.320	0.320	0.315	0.315	0.306	27,615
2023-11-22	0.310	0.320	0.305	0.320	0.311	186,429
2023-11-21	0.310	0.310	0.305	0.310	0.301	144,837
2023-11-20	0.315	0.320	0.310	0.315	0.306	107,179
2023-11-17	0.305	0.320	0.300	0.315	0.306	71,835
2023-11-16	0.315	0.315	0.295	0.305	0.296	2,206,491
2023-11-15	0.320	0.320	0.315	0.315	0.306	98,898
2023-11-14	0.335	0.335	0.305	0.310	0.301	432,671
2023-11-13	0.330	0.340	0.320	0.320	0.311	452,502
2023-11-10	0.350	0.350	0.325	0.325	0.316	283,223
2023-11-09	0.355	0.355	0.330	0.345	0.335	219,981
2023-11-08	0.370	0.370	0.345	0.345	0.335	3,744,765
2023-11-07	0.360	0.360	0.350	0.350	0.340	133,176
2023-11-06	0.360	0.370	0.360	0.360	0.350	68,734
2023-11-03	0.380	0.380	0.360	0.360	0.350	343,085
2023-11-02	0.350	0.375	0.350	0.375	0.364	523,957
2023-11-01	0.345	0.350	0.335	0.335	0.325	242,731
2023-10-31	0.350	0.355	0.330	0.330	0.320	89,685
2023-10-30	0.345	0.360	0.345	0.355	0.345	95,155
2023-10-27	0.350	0.350	0.345	0.350	0.340	82,316
2023-10-26	0.355	0.355	0.340	0.345	0.335	109,780
2023-10-25	0.370	0.370	0.360	0.360	0.350	245,309
2023-10-24	0.370	0.375	0.340	0.370	0.359	369,696
2023-10-23	0.380	0.380	0.360	0.375	0.364	130,234
2023-10-20	0.380	0.380	0.370	0.380	0.369	248,941
2023-10-19	0.360	0.380	0.360	0.380	0.369	166,730
2023-10-18	0.365	0.365	0.350	0.350	0.340	43,774
2023-10-17	0.375	0.375	0.370	0.370	0.359	46,875
2023-10-16	0.370	0.385	0.365	0.375	0.364	181,876
2023-10-13	0.355	0.365	0.350	0.365	0.354	52,433
2023-10-12	0.350	0.360	0.340	0.360	0.350	219,370
2023-10-11	0.360	0.360	0.345	0.350	0.340	112,739
2023-10-10	0.355	0.370	0.355	0.370	0.359	33,879
2023-10-09	0.350	0.375	0.350	0.350	0.340	100,591
2023-10-06	0.330	0.350	0.330	0.345	0.335	164,164
2023-10-05	0.340	0.340	0.330	0.330	0.320	51,541
2023-10-04	0.350	0.360	0.340	0.340	0.330	76,999
2023-10-03	0.330	0.360	0.330	0.350	0.340	190,344
2023-10-02	0.385	0.385	0.340	0.360	0.350	271,556
2023-09-29	0.380	0.395	0.370	0.370	0.359	305,517
2023-09-28	0.355	0.390	0.355	0.370	0.359	284,438
2023-09-27	0.325	0.365	0.320	0.350	0.340	364,154

← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-05	0.0020 AUD
2023-09-04	0.0100 AUD
2022-09-16	0.0100 AUD

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