Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.560	0.590	0.555	0.570	0.539	1,327,530
2023-07-03	0.530	0.550	0.525	0.535	0.506	536,894
2023-06-30	0.525	0.530	0.495	0.515	0.487	234,974
2023-06-29	0.540	0.540	0.515	0.520	0.491	611,560
2023-06-28	0.480	0.590	0.480	0.540	0.510	1,093,223
2023-06-27	0.490	0.500	0.470	0.475	0.449	913,392
2023-06-26	0.475	0.495	0.465	0.485	0.458	220,850
2023-06-23	0.475	0.490	0.465	0.470	0.444	298,515
2023-06-22	0.480	0.480	0.450	0.465	0.439	274,733
2023-06-21	0.465	0.480	0.455	0.480	0.454	582,481
2023-06-20	0.390	0.465	0.385	0.465	0.439	1,206,616
2023-06-19	0.390	0.390	0.380	0.390	0.369	660,996
2023-06-16	0.390	0.390	0.370	0.375	0.354	292,001
2023-06-15	0.375	0.390	0.360	0.390	0.369	382,904
2023-06-14	0.375	0.380	0.370	0.375	0.354	280,486
2023-06-13	0.390	0.395	0.375	0.375	0.354	404,940
2023-06-09	0.385	0.385	0.375	0.380	0.359	116,365
2023-06-08	0.395	0.395	0.380	0.380	0.359	93,605
2023-06-07	0.375	0.385	0.375	0.380	0.359	80,439
2023-06-06	0.380	0.380	0.370	0.375	0.354	49,871
2023-06-05	0.400	0.410	0.370	0.380	0.359	290,333
2023-06-02	0.355	0.410	0.355	0.400	0.378	751,460
2023-06-01	0.340	0.355	0.340	0.345	0.326	101,420
2023-05-31	0.340	0.340	0.325	0.340	0.321	185,480
2023-05-30	0.325	0.340	0.325	0.335	0.317	77,825
2023-05-29	0.320	0.335	0.320	0.320	0.302	76,708
2023-05-26	0.320	0.320	0.310	0.315	0.298	355,213
2023-05-25	0.325	0.330	0.315	0.315	0.298	158,176
2023-05-24	0.340	0.340	0.325	0.330	0.312	222,679
2023-05-23	0.340	0.355	0.340	0.340	0.321	178,900
2023-05-22	0.340	0.355	0.340	0.355	0.335	429,856
2023-05-19	0.335	0.350	0.325	0.340	0.321	19,073,393
2023-05-18	0.330	0.350	0.325	0.330	0.312	253,366
2023-05-17	0.370	0.370	0.335	0.340	0.321	512,901
2023-05-16	0.370	0.405	0.360	0.370	0.350	239,184
2023-05-15	0.350	0.365	0.350	0.350	0.331	86,190
2023-05-12	0.365	0.365	0.350	0.350	0.331	36,846
2023-05-11	0.360	0.380	0.350	0.365	0.345	157,573
2023-05-10	0.345	0.365	0.345	0.355	0.335	60,293
2023-05-09	0.355	0.370	0.340	0.340	0.321	73,065
2023-05-08	0.355	0.365	0.345	0.350	0.331	79,748
2023-05-05	0.335	0.345	0.335	0.345	0.326	181,018
2023-05-04	0.380	0.380	0.335	0.335	0.317	245,118
2023-05-03	0.400	0.400	0.375	0.380	0.359	396,146
2023-05-02	0.410	0.430	0.360	0.385	0.364	652,631
2023-05-01	0.360	0.400	0.360	0.370	0.350	721,546
2023-04-28	0.320	0.355	0.315	0.355	0.335	493,752
2023-04-27	0.305	0.325	0.300	0.325	0.307	843,231
2023-04-26	0.300	0.325	0.295	0.295	0.279	384,410
2023-04-24	0.315	0.315	0.295	0.300	0.283	912,160
2023-04-21	0.315	0.320	0.310	0.310	0.293	6,654,786
2023-04-20	0.330	0.330	0.300	0.310	0.293	546,310
2023-04-19	0.335	0.350	0.320	0.320	0.302	229,276
2023-04-18	0.345	0.345	0.335	0.335	0.317	19,876
2023-04-17	0.345	0.350	0.325	0.345	0.326	189,575
2023-04-14	0.350	0.350	0.330	0.335	0.317	115,877
2023-04-13	0.355	0.355	0.345	0.345	0.326	75,772
2023-04-12	0.355	0.370	0.340	0.345	0.326	269,545
2023-04-11	0.360	0.370	0.355	0.360	0.340	196,225
2023-04-06	0.350	0.370	0.350	0.355	0.335	124,306

← NewerPage 15 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.