Vita Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.017	0.017	0.017	0.017	0.660	15,017
2023-09-22	0.017	0.017	0.017	0.017	0.660	3,246
2023-09-21	0.017	0.017	0.017	0.017	0.660	0
2023-09-20	0.017	0.017	0.017	0.017	0.660	7,736
2023-09-19	0.019	0.019	0.018	0.018	0.723	4,518
2023-09-18	0.018	0.019	0.017	0.019	0.754	6,557
2023-09-15	0.017	0.017	0.016	0.017	0.660	28,225
2023-09-14	0.020	0.020	0.019	0.019	0.754	1,590
2023-09-13	0.016	0.017	0.016	0.017	0.691	4,442
2023-09-12	0.017	0.017	0.016	0.016	0.629	9,545
2023-09-11	0.020	0.020	0.020	0.020	0.786	0
2023-09-08	0.020	0.020	0.020	0.020	0.786	0
2023-09-07	0.020	0.020	0.020	0.020	0.786	0
2023-09-06	0.020	0.020	0.020	0.020	0.786	0
2023-09-05	0.020	0.020	0.020	0.020	0.786	1,352
2023-09-04	0.020	0.020	0.020	0.020	0.817	668
2023-09-01	0.019	0.020	0.018	0.020	0.817	43,734
2023-08-31	0.020	0.020	0.020	0.020	0.817	13,790
2023-08-30	0.018	0.020	0.018	0.020	0.786	23,308
2023-08-29	0.017	0.018	0.017	0.018	0.723	74,764
2023-08-28	0.020	0.024	0.017	0.017	0.660	441,095
2023-08-25	0.017	0.017	0.017	0.017	0.660	4,772
2023-08-24	0.017	0.017	0.017	0.017	0.660	0
2023-08-23	0.017	0.017	0.017	0.017	0.660	54
2023-08-22	0.017	0.017	0.017	0.017	0.660	3,181
2023-08-21	0.017	0.017	0.017	0.017	0.660	0
2023-08-18	0.017	0.017	0.017	0.017	0.660	10,838
2023-08-17	0.017	0.017	0.017	0.017	0.691	0
2023-08-16	0.017	0.017	0.017	0.017	0.691	509
2023-08-15	0.020	0.020	0.020	0.020	0.786	795
2023-08-14	0.018	0.018	0.018	0.018	0.723	0
2023-08-11	0.020	0.020	0.018	0.018	0.723	3,181
2023-08-10	0.019	0.019	0.018	0.018	0.723	14,165
2023-08-09	0.018	0.018	0.018	0.018	0.723	1,049
2023-08-08	0.018	0.018	0.018	0.018	0.723	0
2023-08-07	0.023	0.023	0.017	0.018	0.723	89,960
2023-08-04	0.021	0.021	0.021	0.021	0.849	125
2023-08-03	0.024	0.024	0.023	0.023	0.911	4,980
2023-08-02	0.021	0.023	0.021	0.023	0.911	4,859
2023-08-01	0.021	0.023	0.021	0.023	0.911	3,849
2023-07-31	0.024	0.024	0.021	0.021	0.849	8,026
2023-07-28	0.025	0.025	0.022	0.024	0.943	18,401
2023-07-27	0.024	0.029	0.024	0.024	0.974	43,068
2023-07-26	0.024	0.024	0.021	0.021	0.849	11,717
2023-07-25	0.022	0.024	0.021	0.024	0.943	3,383
2023-07-24	0.024	0.024	0.021	0.021	0.849	7,626
2023-07-21	0.024	0.024	0.024	0.024	0.943	3,181
2023-07-20	0.024	0.024	0.024	0.024	0.943	3,181
2023-07-19	0.024	0.024	0.021	0.024	0.943	9,545
2023-07-18	0.023	0.023	0.023	0.023	0.911	2,241
2023-07-17	0.024	0.024	0.024	0.024	0.943	1,909
2023-07-14	0.027	0.027	0.024	0.024	0.943	18,779
2023-07-13	0.026	0.026	0.026	0.026	1.037	9,386
2023-07-12	0.027	0.027	0.026	0.026	1.037	7,954
2023-07-11	0.026	0.028	0.025	0.027	1.069	27,335
2023-07-10	0.025	0.025	0.025	0.025	1.006	1,590
2023-07-07	0.025	0.025	0.024	0.024	0.943	6,641
2023-07-06	0.024	0.024	0.024	0.024	0.974	2,681
2023-07-05	0.025	0.025	0.024	0.024	0.974	22,800
2023-07-04	0.027	0.027	0.026	0.026	1.037	8,048

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.