Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.315	0.335	0.315	0.325	0.316	126,066
2023-09-25	0.320	0.330	0.315	0.320	0.311	48,831
2023-09-22	0.315	0.325	0.315	0.315	0.306	44,051
2023-09-21	0.305	0.325	0.300	0.325	0.316	394,401
2023-09-20	0.310	0.310	0.295	0.310	0.301	1,321,197
2023-09-19	0.315	0.330	0.310	0.310	0.301	624,633
2023-09-18	0.330	0.330	0.310	0.310	0.301	290,291
2023-09-15	0.315	0.335	0.315	0.330	0.320	653,657
2023-09-14	0.305	0.325	0.305	0.315	0.306	67,986
2023-09-13	0.340	0.350	0.290	0.300	0.291	757,455
2023-09-12	0.325	0.345	0.325	0.330	0.320	30,657
2023-09-11	0.335	0.335	0.310	0.320	0.311	194,406
2023-09-08	0.340	0.345	0.335	0.335	0.325	575,031
2023-09-07	0.350	0.350	0.335	0.340	0.330	397,800
2023-09-06	0.360	0.370	0.350	0.355	0.345	142,548
2023-09-05	0.340	0.360	0.340	0.355	0.345	66,863
2023-09-04	0.380	0.395	0.340	0.340	0.330	872,122
2023-09-01	0.390	0.395	0.370	0.370	0.350	605,236
2023-08-31	0.390	0.405	0.380	0.380	0.359	1,159,147
2023-08-30	0.385	0.390	0.380	0.385	0.364	39,042
2023-08-29	0.380	0.390	0.380	0.385	0.364	128,330
2023-08-28	0.390	0.405	0.370	0.375	0.354	253,095
2023-08-25	0.395	0.403	0.390	0.395	0.373	130,176
2023-08-24	0.390	0.410	0.380	0.385	0.364	533,459
2023-08-23	0.465	0.475	0.380	0.390	0.369	1,339,788
2023-08-22	0.435	0.440	0.420	0.435	0.411	230,534
2023-08-21	0.450	0.450	0.430	0.435	0.411	78,054
2023-08-18	0.470	0.470	0.450	0.450	0.425	345,933
2023-08-17	0.445	0.470	0.435	0.470	0.444	192,604
2023-08-16	0.440	0.445	0.415	0.415	0.392	227,125
2023-08-15	0.435	0.445	0.420	0.440	0.416	260,351
2023-08-14	0.450	0.450	0.430	0.435	0.411	64,485
2023-08-11	0.450	0.450	0.430	0.435	0.411	156,170
2023-08-10	0.460	0.460	0.450	0.450	0.425	593,547
2023-08-09	0.450	0.475	0.440	0.450	0.425	334,094
2023-08-08	0.475	0.475	0.450	0.455	0.430	119,649
2023-08-07	0.465	0.470	0.465	0.465	0.439	288,943
2023-08-04	0.465	0.470	0.460	0.465	0.439	126,126
2023-08-03	0.460	0.465	0.460	0.465	0.439	128,966
2023-08-02	0.470	0.475	0.460	0.470	0.444	162,680
2023-08-01	0.480	0.485	0.460	0.470	0.444	256,848
2023-07-31	0.500	0.500	0.450	0.470	0.444	1,391,468
2023-07-28	0.510	0.510	0.495	0.500	0.472	162,793
2023-07-27	0.530	0.530	0.490	0.500	0.472	376,959
2023-07-26	0.500	0.525	0.490	0.500	0.472	338,083
2023-07-25	0.500	0.525	0.490	0.490	0.463	126,702
2023-07-24	0.510	0.510	0.495	0.505	0.477	98,038
2023-07-21	0.520	0.520	0.495	0.500	0.472	278,025
2023-07-20	0.495	0.520	0.495	0.520	0.491	409,242
2023-07-19	0.485	0.515	0.485	0.495	0.468	251,770
2023-07-18	0.505	0.505	0.480	0.480	0.454	298,161
2023-07-17	0.515	0.515	0.490	0.495	0.468	724,196
2023-07-14	0.535	0.540	0.515	0.515	0.487	188,270
2023-07-13	0.530	0.550	0.520	0.520	0.491	262,747
2023-07-12	0.550	0.560	0.530	0.530	0.501	250,955
2023-07-11	0.560	0.560	0.525	0.540	0.510	271,754
2023-07-10	0.570	0.580	0.515	0.540	0.510	543,616
2023-07-07	0.560	0.580	0.545	0.570	0.539	162,227
2023-07-06	0.595	0.600	0.570	0.585	0.553	369,476
2023-07-05	0.570	0.600	0.555	0.595	0.562	402,000

← NewerPage 14 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.