Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.600	0.610	0.600	0.600	0.567	12,861
2023-01-09	0.605	0.605	0.575	0.585	0.553	92,526
2023-01-06	0.600	0.600	0.570	0.575	0.543	74,878
2023-01-05	0.570	0.600	0.570	0.600	0.567	72,247
2023-01-04	0.600	0.600	0.570	0.570	0.539	69,687
2023-01-03	0.595	0.610	0.595	0.600	0.567	77,206
2022-12-30	0.575	0.620	0.575	0.585	0.553	89,118
2022-12-29	0.580	0.615	0.565	0.565	0.534	247,310
2022-12-28	0.600	0.600	0.570	0.580	0.548	108,912
2022-12-23	0.590	0.600	0.580	0.600	0.567	125,234
2022-12-22	0.575	0.600	0.565	0.600	0.567	125,387
2022-12-21	0.600	0.610	0.565	0.565	0.534	187,120
2022-12-20	0.605	0.615	0.570	0.590	0.557	131,232
2022-12-19	0.615	0.635	0.585	0.600	0.567	137,626
2022-12-16	0.610	0.615	0.595	0.615	0.581	104,624
2022-12-15	0.610	0.620	0.600	0.615	0.581	168,907
2022-12-14	0.610	0.630	0.595	0.600	0.567	194,158
2022-12-13	0.630	0.640	0.600	0.640	0.605	236,555
2022-12-12	0.660	0.660	0.620	0.640	0.605	175,263
2022-12-09	0.670	0.675	0.650	0.660	0.624	69,004
2022-12-08	0.655	0.675	0.635	0.655	0.619	147,126
2022-12-07	0.680	0.680	0.640	0.650	0.614	165,647
2022-12-06	0.670	0.680	0.645	0.660	0.624	313,819
2022-12-05	0.720	0.720	0.650	0.665	0.628	504,863
2022-12-02	0.685	0.690	0.645	0.680	0.642	51,664
2022-12-01	0.670	0.700	0.650	0.700	0.661	462,564
2022-11-30	0.635	0.675	0.630	0.650	0.614	173,279
2022-11-29	0.645	0.710	0.620	0.620	0.586	307,158
2022-11-28	0.655	0.670	0.620	0.640	0.605	180,988
2022-11-25	0.650	0.680	0.645	0.655	0.619	233,167
2022-11-24	0.630	0.675	0.620	0.665	0.628	430,960
2022-11-23	0.630	0.650	0.625	0.635	0.600	689,212
2022-11-22	0.640	0.650	0.620	0.625	0.591	379,071
2022-11-21	0.630	0.650	0.620	0.640	0.605	352,812
2022-11-18	0.660	0.665	0.630	0.630	0.595	604,971
2022-11-17	0.700	0.710	0.645	0.650	0.614	634,025
2022-11-16	0.610	0.700	0.605	0.690	0.652	750,784
2022-11-15	0.580	0.625	0.535	0.610	0.576	2,946,978
2022-11-14	0.715	0.720	0.565	0.580	0.548	2,587,929
2022-11-11	0.790	0.790	0.740	0.750	0.709	490,227
2022-11-10	0.740	0.778	0.735	0.755	0.713	247,912
2022-11-09	0.845	0.845	0.740	0.750	0.709	905,675
2022-11-08	0.870	0.900	0.810	0.830	0.784	465,893
2022-11-07	0.890	0.900	0.865	0.865	0.817	326,236
2022-11-04	0.910	0.930	0.855	0.860	0.813	359,791
2022-11-03	0.950	0.950	0.890	0.890	0.841	146,578
2022-11-02	0.900	0.975	0.900	0.970	0.916	353,797
2022-11-01	0.910	0.930	0.875	0.900	0.850	115,740
2022-10-31	0.890	0.905	0.850	0.870	0.822	225,645
2022-10-28	0.945	0.950	0.870	0.870	0.822	121,241
2022-10-27	0.890	0.960	0.880	0.930	0.879	304,284
2022-10-26	0.995	0.995	0.880	0.900	0.850	298,089
2022-10-25	0.990	1.000	0.940	0.960	0.907	604,568
2022-10-24	0.900	0.990	0.900	0.990	0.935	636,956
2022-10-21	0.900	0.900	0.848	0.895	0.846	298,847
2022-10-20	0.950	0.950	0.840	0.880	0.831	636,029
2022-10-19	0.990	1.040	0.890	0.925	0.874	1,152,317
2022-10-18	0.890	0.960	0.880	0.930	0.879	953,140
2022-10-17	0.820	0.900	0.810	0.855	0.808	573,546
2022-10-14	0.780	0.830	0.770	0.820	0.775	851,477

← NewerPage 17 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.