Vita Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.029	0.030	0.025	0.025	1.006	41,744
2023-06-30	0.026	0.031	0.026	0.028	1.131	124,022
2023-06-29	0.024	0.025	0.024	0.025	1.006	15,227
2023-06-28	0.020	0.024	0.020	0.024	0.943	79,256
2023-06-27	0.020	0.020	0.020	0.020	0.817	15,849
2023-06-26	0.021	0.021	0.020	0.021	0.849	26,994
2023-06-23	0.022	0.022	0.021	0.021	0.849	20,604
2023-06-22	0.021	0.022	0.021	0.022	0.880	2,848
2023-06-21	0.022	0.022	0.021	0.022	0.880	18,582
2023-06-20	0.024	0.024	0.021	0.021	0.849	83,529
2023-06-19	0.027	0.031	0.024	0.024	0.974	767,575
2023-06-16	0.020	0.020	0.020	0.020	0.817	19,436
2023-06-15	0.021	0.021	0.020	0.020	0.817	6,530
2023-06-14	0.023	0.024	0.022	0.022	0.880	21,746
2023-06-13	0.022	0.022	0.022	0.022	0.880	8,845
2023-06-09	0.022	0.022	0.022	0.022	0.880	2,227
2023-06-08	0.023	0.023	0.022	0.022	0.880	14,151
2023-06-07	0.024	0.024	0.022	0.022	0.880	7,509
2023-06-06	0.024	0.024	0.023	0.024	0.943	1,594
2023-06-05	0.024	0.024	0.024	0.024	0.943	3,181
2023-06-02	0.023	0.024	0.023	0.024	0.943	8,136
2023-06-01	0.023	0.023	0.023	0.023	0.911	2,978
2023-05-31	0.024	0.024	0.023	0.023	0.911	40,676
2023-05-30	0.024	0.024	0.024	0.024	0.974	4,354
2023-05-29	0.024	0.024	0.024	0.024	0.974	9,591
2023-05-26	0.026	0.026	0.023	0.023	0.911	31,581
2023-05-25	0.026	0.026	0.026	0.026	1.037	795
2023-05-24	0.028	0.028	0.025	0.027	1.069	14,934
2023-05-23	0.026	0.026	0.026	0.026	1.037	2,077
2023-05-22	0.029	0.030	0.029	0.030	1.194	1,227
2023-05-19	0.027	0.029	0.025	0.028	1.100	62,107
2023-05-18	0.028	0.028	0.026	0.026	1.037	34,131
2023-05-17	0.028	0.031	0.028	0.028	1.131	89,371
2023-05-16	0.024	0.028	0.024	0.028	1.100	27,853
2023-05-15	0.028	0.028	0.025	0.025	1.006	19,593
2023-05-12	0.024	0.029	0.024	0.027	1.069	128,168
2023-05-11	0.017	0.024	0.017	0.021	0.849	223,369
2023-05-10	0.017	0.017	0.017	0.017	0.660	636
2023-05-09	0.017	0.017	0.017	0.017	0.660	2,390
2023-05-08	0.017	0.019	0.017	0.019	0.754	2,228
2023-05-05	0.019	0.019	0.019	0.019	0.754	0
2023-05-04	0.019	0.019	0.019	0.019	0.754	11,454
2023-05-03	0.021	0.021	0.021	0.021	0.849	636
2023-05-02	0.020	0.020	0.017	0.020	0.817	1,341
2023-05-01	0.017	0.017	0.017	0.017	0.691	3,181
2023-04-28	0.020	0.020	0.020	0.020	0.786	1,555
2023-04-27	0.018	0.020	0.018	0.020	0.786	185
2023-04-26	0.018	0.018	0.018	0.018	0.723	1,590
2023-04-24	0.018	0.019	0.018	0.018	0.723	7,132
2023-04-21	0.018	0.018	0.018	0.018	0.723	2,812
2023-04-20	0.019	0.020	0.018	0.020	0.786	12,749
2023-04-19	0.018	0.019	0.018	0.019	0.754	8,481
2023-04-18	0.018	0.018	0.018	0.018	0.723	5,359
2023-04-17	0.019	0.020	0.018	0.020	0.786	8,374
2023-04-14	0.020	0.020	0.019	0.019	0.770	11,111
2023-04-13	0.020	0.020	0.019	0.019	0.754	12,727
2023-04-12	0.020	0.020	0.020	0.020	0.817	3,910
2023-04-11	0.020	0.020	0.020	0.020	0.817	7,321
2023-04-06	0.020	0.020	0.020	0.020	0.817	0
2023-04-05	0.020	0.020	0.020	0.020	0.817	0

← NewerPage 15 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.