Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.380	0.380	0.360	0.360	0.340	163,516
2023-04-04	0.380	0.385	0.365	0.375	0.354	161,869
2023-04-03	0.380	0.380	0.355	0.355	0.335	198,338
2023-03-31	0.395	0.395	0.365	0.375	0.354	397,018
2023-03-30	0.360	0.390	0.360	0.390	0.369	434,788
2023-03-29	0.350	0.355	0.330	0.340	0.321	273,075
2023-03-28	0.320	0.350	0.320	0.335	0.317	307,052
2023-03-27	0.350	0.350	0.315	0.320	0.302	514,973
2023-03-24	0.390	0.390	0.340	0.350	0.331	450,990
2023-03-23	0.400	0.400	0.370	0.380	0.359	415,092
2023-03-22	0.405	0.405	0.375	0.380	0.359	376,321
2023-03-21	0.415	0.415	0.390	0.390	0.369	222,377
2023-03-20	0.400	0.420	0.395	0.395	0.373	156,273
2023-03-17	0.400	0.415	0.395	0.395	0.373	213,144
2023-03-16	0.420	0.420	0.395	0.400	0.378	431,884
2023-03-15	0.405	0.430	0.370	0.400	0.378	557,830
2023-03-14	0.430	0.430	0.395	0.405	0.383	407,318
2023-03-13	0.470	0.470	0.430	0.440	0.416	134,076
2023-03-10	0.490	0.505	0.460	0.465	0.439	241,778
2023-03-09	0.510	0.510	0.490	0.490	0.463	27,474
2023-03-08	0.470	0.510	0.460	0.490	0.463	167,897
2023-03-07	0.505	0.505	0.470	0.470	0.444	401,193
2023-03-06	0.535	0.535	0.500	0.515	0.487	428,499
2023-03-03	0.525	0.535	0.515	0.530	0.501	158,251
2023-03-02	0.540	0.555	0.500	0.525	0.496	686,959
2023-03-01	0.560	0.580	0.520	0.520	0.491	188,558
2023-02-28	0.520	0.540	0.520	0.520	0.491	142,247
2023-02-27	0.515	0.540	0.505	0.520	0.491	138,940
2023-02-24	0.505	0.530	0.505	0.510	0.482	92,723
2023-02-23	0.545	0.545	0.505	0.510	0.482	159,649
2023-02-22	0.535	0.535	0.510	0.525	0.496	204,947
2023-02-21	0.555	0.560	0.530	0.530	0.501	76,261
2023-02-20	0.550	0.560	0.530	0.550	0.520	173,198
2023-02-17	0.580	0.580	0.535	0.545	0.515	392,723
2023-02-16	0.620	0.620	0.570	0.570	0.539	392,502
2023-02-15	0.640	0.640	0.600	0.615	0.581	244,381
2023-02-14	0.605	0.635	0.590	0.630	0.595	524,086
2023-02-13	0.595	0.620	0.530	0.605	0.572	643,231
2023-02-10	0.525	0.570	0.520	0.525	0.496	213,555
2023-02-09	0.585	0.585	0.520	0.530	0.501	65,174
2023-02-08	0.540	0.580	0.540	0.575	0.543	25,935
2023-02-07	0.545	0.580	0.540	0.540	0.510	295,941
2023-02-06	0.540	0.540	0.505	0.540	0.510	219,842
2023-02-03	0.540	0.550	0.535	0.540	0.510	127,819
2023-02-02	0.520	0.545	0.515	0.515	0.487	146,769
2023-02-01	0.515	0.530	0.505	0.520	0.491	88,096
2023-01-31	0.545	0.560	0.510	0.510	0.482	243,039
2023-01-30	0.525	0.550	0.505	0.505	0.477	180,832
2023-01-27	0.560	0.560	0.520	0.520	0.491	39,730
2023-01-25	0.495	0.570	0.475	0.565	0.534	213,138
2023-01-24	0.485	0.490	0.480	0.485	0.458	130,696
2023-01-23	0.490	0.495	0.470	0.495	0.468	197,467
2023-01-20	0.500	0.510	0.485	0.490	0.463	220,182
2023-01-19	0.500	0.510	0.495	0.500	0.472	220,549
2023-01-18	0.570	0.570	0.500	0.500	0.472	270,706
2023-01-17	0.520	0.575	0.485	0.560	0.529	1,122,516
2023-01-16	0.590	0.595	0.525	0.525	0.496	412,494
2023-01-13	0.580	0.605	0.580	0.590	0.557	57,422
2023-01-12	0.590	0.600	0.580	0.580	0.548	69,340
2023-01-11	0.605	0.610	0.585	0.590	0.557	158,671

← NewerPage 16 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.