Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.800	0.800	0.760	0.775	0.732	520,914
2022-10-12	0.720	0.800	0.690	0.780	0.737	639,117
2022-10-11	0.660	0.725	0.660	0.705	0.666	344,244
2022-10-10	0.695	0.700	0.650	0.675	0.638	348,709
2022-10-07	0.710	0.710	0.690	0.700	0.661	194,247
2022-10-06	0.670	0.725	0.650	0.720	0.680	171,257
2022-10-05	0.675	0.680	0.650	0.655	0.619	154,895
2022-10-04	0.725	0.725	0.650	0.675	0.638	337,276
2022-10-03	0.700	0.730	0.700	0.720	0.680	125,482
2022-09-30	0.730	0.735	0.685	0.690	0.652	322,655
2022-09-29	0.690	0.750	0.675	0.730	0.690	502,411
2022-09-28	0.630	0.700	0.630	0.680	0.642	815,805
2022-09-27	0.600	0.630	0.575	0.625	0.591	429,716
2022-09-26	0.630	0.630	0.580	0.595	0.562	187,798
2022-09-23	0.580	0.640	0.580	0.630	0.595	218,899
2022-09-21	0.575	0.645	0.560	0.600	0.567	256,505
2022-09-20	0.545	0.570	0.540	0.560	0.529	213,438
2022-09-19	0.565	0.565	0.538	0.545	0.515	452,470
2022-09-16	0.630	0.635	0.590	0.595	0.562	265,640
2022-09-15	0.650	0.655	0.610	0.620	0.576	200,966
2022-09-14	0.630	0.695	0.600	0.650	0.604	381,461
2022-09-13	0.690	0.700	0.630	0.630	0.586	616,642
2022-09-12	0.600	0.700	0.600	0.655	0.609	1,099,015
2022-09-09	0.560	0.600	0.560	0.600	0.558	311,307
2022-09-08	0.540	0.595	0.540	0.555	0.516	79,619
2022-09-07	0.585	0.600	0.535	0.535	0.497	714,913
2022-09-06	0.560	0.600	0.550	0.585	0.544	833,061
2022-09-05	0.505	0.580	0.500	0.550	0.511	910,915
2022-09-02	0.450	0.500	0.450	0.460	0.428	412,541
2022-09-01	0.500	0.500	0.430	0.430	0.400	294,802
2022-08-31	0.405	0.435	0.400	0.435	0.404	492,037
2022-08-30	0.370	0.415	0.370	0.390	0.363	712,995
2022-08-29	0.350	0.370	0.340	0.370	0.344	196,310
2022-08-26	0.350	0.350	0.345	0.345	0.321	43,100
2022-08-25	0.335	0.350	0.330	0.350	0.325	162,753
2022-08-24	0.355	0.375	0.340	0.340	0.316	206,530
2022-08-23	0.320	0.360	0.320	0.355	0.330	295,686
2022-08-22	0.310	0.320	0.300	0.320	0.298	478,270
2022-08-19	0.305	0.310	0.300	0.310	0.288	95,635
2022-08-18	0.325	0.325	0.300	0.300	0.279	68,590
2022-08-17	0.310	0.325	0.310	0.325	0.302	57,687
2022-08-16	0.320	0.320	0.310	0.310	0.288	127,242
2022-08-15	0.320	0.320	0.310	0.320	0.298	95,318
2022-08-12	0.315	0.320	0.305	0.310	0.288	29,662
2022-08-11	0.290	0.315	0.290	0.300	0.279	259,688
2022-08-10	0.295	0.295	0.265	0.265	0.246	53,410
2022-08-09	0.305	0.305	0.290	0.290	0.270	59,069
2022-08-08	0.300	0.305	0.300	0.305	0.284	104,190
2022-08-05	0.300	0.300	0.295	0.300	0.279	74,771
2022-08-04	0.300	0.300	0.295	0.300	0.279	5,733
2022-08-03	0.280	0.300	0.265	0.300	0.279	377,564
2022-08-02	0.280	0.280	0.275	0.280	0.260	362,975
2022-08-01	0.285	0.285	0.275	0.275	0.256	89,757
2022-07-29	0.290	0.295	0.280	0.280	0.260	194,825
2022-07-28	0.285	0.290	0.285	0.290	0.270	37,567
2022-07-27	0.280	0.290	0.265	0.265	0.246	133,015
2022-07-26	0.290	0.300	0.280	0.280	0.260	204,593
2022-07-25	0.240	0.325	0.240	0.275	0.256	773,473
2022-07-22	0.205	0.220	0.205	0.220	0.205	149,976
2022-07-21	0.190	0.205	0.190	0.205	0.191	58,594

← NewerPage 18 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.