Vita Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.027	0.027	0.025	0.025	1.006	5,409
2023-01-09	0.024	0.027	0.023	0.027	1.069	23,297
2023-01-06	0.025	0.025	0.024	0.024	0.974	5,130
2023-01-05	0.024	0.025	0.024	0.025	1.006	3,843
2023-01-04	0.024	0.024	0.024	0.024	0.943	507
2023-01-03	0.024	0.024	0.023	0.024	0.974	14,572
2022-12-30	0.024	0.027	0.023	0.027	1.069	2,855
2022-12-29	0.024	0.024	0.024	0.024	0.943	3,181
2022-12-28	0.025	0.025	0.024	0.024	0.974	15,002
2022-12-23	0.025	0.025	0.022	0.024	0.974	6,641
2022-12-22	0.027	0.027	0.027	0.027	1.069	0
2022-12-21	0.027	0.031	0.027	0.027	1.069	11,813
2022-12-20	0.024	0.028	0.024	0.027	1.069	32,453
2022-12-19	0.030	0.030	0.024	0.028	1.100	219,741
2022-12-16	0.035	0.035	0.030	0.030	1.194	22,287
2022-12-15	0.035	0.035	0.035	0.035	1.383	10,108
2022-12-14	0.037	0.037	0.035	0.035	1.414	7,748
2022-12-13	0.040	0.040	0.037	0.037	1.477	14,994
2022-12-12	0.041	0.041	0.040	0.040	1.603	1,736
2022-12-09	0.045	0.045	0.042	0.042	1.666	14,400
2022-12-08	0.042	0.046	0.040	0.043	1.729	46,766
2022-12-07	0.040	0.047	0.040	0.042	1.666	120,681
2022-12-06	0.046	0.047	0.040	0.040	1.603	174,008
2022-12-05	0.059	0.060	0.047	0.050	1.980	569,324
2022-12-02	0.047	0.047	0.047	0.047	1.886	0
2022-12-01	0.047	0.047	0.047	0.047	1.886	0
2022-11-30	0.047	0.047	0.047	0.047	1.886	0
2022-11-29	0.047	0.047	0.047	0.047	1.886	0
2022-11-28	0.047	0.047	0.047	0.047	1.886	0
2022-11-25	0.047	0.047	0.047	0.047	1.886	0
2022-11-24	0.047	0.047	0.047	0.047	1.886	0
2022-11-23	0.047	0.047	0.047	0.047	1.886	0
2022-11-22	0.050	0.050	0.047	0.047	1.886	12,070
2022-11-21	0.047	0.047	0.047	0.047	1.886	0
2022-11-18	0.047	0.047	0.047	0.047	1.886	0
2022-11-17	0.047	0.047	0.047	0.047	1.886	0
2022-11-16	0.047	0.047	0.047	0.047	1.886	4,772
2022-11-15	0.050	0.050	0.050	0.050	1.980	0
2022-11-14	0.050	0.050	0.050	0.050	1.980	0
2022-11-11	0.050	0.050	0.050	0.050	1.980	301
2022-11-10	0.047	0.047	0.047	0.047	1.886	0
2022-11-09	0.051	0.051	0.047	0.047	1.886	10,899
2022-11-08	0.047	0.047	0.047	0.047	1.886	0
2022-11-07	0.048	0.048	0.047	0.047	1.886	15,739
2022-11-04	0.051	0.051	0.051	0.051	2.043	636
2022-11-03	0.050	0.051	0.050	0.050	2.011	3,627
2022-11-02	0.047	0.047	0.047	0.047	1.886	0
2022-11-01	0.047	0.047	0.047	0.047	1.886	5,816
2022-10-31	0.050	0.051	0.047	0.047	1.886	17,053
2022-10-28	0.050	0.050	0.050	0.050	2.011	2,217
2022-10-27	0.051	0.051	0.051	0.051	2.043	0
2022-10-26	0.051	0.051	0.051	0.051	2.043	73
2022-10-25	0.055	0.055	0.051	0.051	2.043	7,036
2022-10-24	0.056	0.057	0.052	0.053	2.137	43,689
2022-10-21	0.053	0.053	0.052	0.052	2.074	12,133
2022-10-20	0.053	0.053	0.053	0.053	2.137	185
2022-10-19	0.055	0.055	0.055	0.055	2.200	269
2022-10-18	0.057	0.057	0.057	0.057	2.294	318
2022-10-17	0.056	0.056	0.055	0.055	2.200	6,093
2022-10-14	0.062	0.062	0.062	0.062	2.483	0

← NewerPage 17 of 22 · 1,272 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.