Vitura Health Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.300	0.300	0.295	0.295	0.274	115,050
2022-04-22	0.310	0.310	0.300	0.310	0.288	73,714
2022-04-21	0.310	0.315	0.295	0.310	0.288	105,475
2022-04-20	0.315	0.330	0.310	0.310	0.288	93,612
2022-04-19	0.310	0.310	0.300	0.310	0.288	70,181
2022-04-14	0.300	0.305	0.295	0.305	0.284	51,919
2022-04-13	0.300	0.305	0.300	0.300	0.279	61,001
2022-04-12	0.290	0.290	0.285	0.290	0.270	84,961
2022-04-11	0.300	0.300	0.290	0.290	0.270	90,767
2022-04-08	0.290	0.300	0.290	0.300	0.279	42,739
2022-04-07	0.290	0.295	0.285	0.285	0.265	107,559
2022-04-06	0.300	0.300	0.285	0.285	0.265	96,124
2022-04-05	0.300	0.300	0.290	0.290	0.270	49,549
2022-04-04	0.295	0.295	0.295	0.295	0.274	30,280
2022-04-01	0.305	0.305	0.285	0.285	0.265	102,193
2022-03-31	0.290	0.305	0.290	0.305	0.284	49,327
2022-03-30	0.275	0.280	0.275	0.280	0.260	9,059
2022-03-29	0.280	0.285	0.275	0.280	0.260	75,170
2022-03-28	0.290	0.290	0.285	0.285	0.265	49,731
2022-03-25	0.290	0.293	0.280	0.290	0.270	27,899
2022-03-24	0.270	0.288	0.270	0.280	0.260	89,462
2022-03-23	0.295	0.295	0.265	0.270	0.251	135,104
2022-03-22	0.295	0.295	0.285	0.290	0.270	76,039
2022-03-21	0.310	0.320	0.295	0.295	0.274	130,489
2022-03-18	0.310	0.310	0.305	0.305	0.284	22,720
2022-03-17	0.315	0.320	0.310	0.310	0.288	70,445
2022-03-16	0.320	0.323	0.310	0.310	0.288	232,178
2022-03-15	0.315	0.315	0.305	0.305	0.284	50,023
2022-03-14	0.320	0.325	0.315	0.315	0.293	85,721
2022-03-11	0.325	0.330	0.320	0.320	0.298	22,079
2022-03-10	0.315	0.325	0.315	0.320	0.298	59,900
2022-03-09	0.330	0.330	0.305	0.305	0.284	168,860
2022-03-08	0.330	0.340	0.315	0.340	0.316	33,173
2022-03-07	0.330	0.330	0.315	0.325	0.302	28,340
2022-03-04	0.335	0.360	0.330	0.330	0.307	258,830
2022-03-03	0.320	0.340	0.315	0.315	0.293	91,744
2022-03-02	0.330	0.350	0.305	0.315	0.293	236,026
2022-03-01	0.350	0.350	0.330	0.330	0.307	68,005
2022-02-28	0.330	0.350	0.330	0.350	0.325	65,128
2022-02-25	0.325	0.350	0.310	0.330	0.307	177,510
2022-02-24	0.325	0.335	0.300	0.335	0.311	217,484
2022-02-23	0.330	0.345	0.330	0.335	0.311	42,224
2022-02-22	0.335	0.335	0.330	0.330	0.307	28,493
2022-02-21	0.325	0.330	0.325	0.330	0.307	9,001
2022-02-18	0.340	0.340	0.330	0.330	0.307	41,926
2022-02-17	0.350	0.350	0.330	0.345	0.321	70,146
2022-02-16	0.345	0.360	0.345	0.350	0.325	42,651
2022-02-15	0.350	0.360	0.330	0.330	0.307	177,209
2022-02-14	0.385	0.398	0.330	0.330	0.307	398,339
2022-02-11	0.365	0.395	0.360	0.380	0.353	744,999
2022-02-10	0.350	0.360	0.350	0.350	0.325	469,288
2022-02-09	0.320	0.330	0.320	0.330	0.307	35,711
2022-02-08	0.300	0.335	0.290	0.300	0.279	92,199
2022-02-07	0.290	0.295	0.290	0.295	0.274	81,475
2022-02-04	0.310	0.330	0.290	0.290	0.270	751,014
2022-02-03	0.305	0.320	0.300	0.300	0.279	12,290
2022-02-02	0.280	0.300	0.270	0.300	0.279	331,655
2022-02-01	0.275	0.290	0.265	0.265	0.246	260,664
2022-01-31	0.270	0.280	0.270	0.275	0.256	128,420
2022-01-28	0.280	0.280	0.270	0.270	0.251	139,929

← NewerPage 20 of 22 · 1,265 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.