ASX - Delayed Quote
AUD
Vita Life Sciences Limited (VLS.AX)
2.7400
0.0000
(0.00%)
At close: October 29 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.7400
2.7400
2.7400
2.7400
2.7400
-
Oct 29, 2026
2.8000
2.8000
2.7400
2.7400
2.7400
23,031
Oct 28, 2026
2.8000
2.8000
2.7500
2.7500
2.7500
210
Oct 27, 2026
2.7900
2.8000
2.7700
2.8000
2.8000
50,878
Oct 26, 2026
2.8000
2.8000
2.7900
2.8000
2.8000
4,232
Oct 23, 2026
2.7800
2.8000
2.7700
2.8000
2.8000
19,930
Oct 22, 2026
2.7800
2.7900
2.7700
2.7700
2.7700
7,225
Oct 21, 2026
2.7700
2.8000
2.7700
2.7900
2.7900
21,553
Oct 20, 2026
2.8000
2.8100
2.7800
2.7900
2.7900
99,506
Oct 19, 2026
2.8900
2.9000
2.7700
2.7700
2.7700
28,306
Oct 16, 2026
2.8900
2.9000
2.8800
2.8900
2.8900
12,565
Oct 15, 2026
2.8900
2.8900
2.8300
2.8900
2.8900
3,575
Oct 14, 2026
2.8600
2.8900
2.8600
2.8900
2.8900
7,963
Oct 13, 2026
2.8800
2.9000
2.8400
2.8400
2.8400
32,460
Oct 12, 2026
2.7700
2.8800
2.7700
2.8200
2.8200
4,902
Oct 9, 2026
2.7800
2.7800
2.7800
2.7800
2.7800
-
Oct 8, 2026
2.7800
2.7800
2.7800
2.7800
2.7800
44
Oct 7, 2026
2.7800
2.8000
2.7800
2.8000
2.8000
15,110
Oct 6, 2026
2.7000
2.7700
2.7000
2.7700
2.7700
1,057
Oct 5, 2026
2.7700
2.7700
2.7000
2.7000
2.7000
15,700
Oct 2, 2026
2.7600
2.8000
2.7600
2.7600
2.7600
14,685
Oct 1, 2026
2.7500
2.7600
2.7400
2.7400
2.7400
58,349
Sep 30, 2026
2.7600
2.7600
2.7500
2.7500
2.7500
58,750
Sep 29, 2026
2.7600
2.7600
2.7400
2.7400
2.7400
382
Sep 28, 2026
2.7600
2.7600
2.7400
2.7400
2.7400
9,267
Sep 25, 2026
2.7600
2.7600
2.7600
2.7600
2.7600
358
Sep 24, 2026
2.7600
2.7600
2.7400
2.7400
2.7400
10,646
Sep 23, 2026
2.7600
2.7600
2.7500
2.7600
2.7600
14,521
Sep 22, 2026
2.7600
2.7600
2.7600
2.7600
2.7600
114
Sep 21, 2026
2.7500
2.7600
2.7000
2.7600
2.7600
20,996
Sep 18, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
2.7500
2.7700
2.7500
2.7700
2.7700
8,501
Sep 17, 2026
2.7800
2.7800
2.7600
2.7600
2.7100
15,262
Sep 16, 2026
2.7800
2.7900
2.7800
2.7900
2.7395
4,710
Sep 15, 2026
2.7900
2.7900
2.7850
2.7850
2.7345
23
Sep 14, 2026
2.7900
2.7900
2.7900
2.7900
2.7395
358
Sep 11, 2026
2.7600
2.7600
2.7600
2.7600
2.7100
28,705
Sep 10, 2026
2.7800
2.7800
2.7600
2.7600
2.7100
4,291
Sep 9, 2026
2.7800
2.7800
2.7800
2.7800
2.7296
20,200
Sep 8, 2026
2.7900
2.7900
2.7900
2.7900
2.7395
2,011
Sep 7, 2026
2.7800
2.7900
2.7800
2.7900
2.7395
2,622
Sep 4, 2026
2.7700
2.7700
2.7700
2.7700
2.7198
11
Sep 3, 2026
2.8000
2.8000
2.7700
2.7700
2.7198
100
Sep 2, 2026
2.7600
2.7800
2.7600
2.7600
2.7100
5,028
Sep 1, 2026
2.7700
2.7700
2.7600
2.7700
2.7198
16,638
Aug 31, 2026
2.8000
2.8000
2.7600
2.7600
2.7100
5,021
Aug 28, 2026
2.7900
2.7900
2.7900
2.7900
2.7395
444
Aug 27, 2026
2.7800
2.8000
2.7600
2.7900
2.7395
6,902
Aug 26, 2026
2.7900
2.7900
2.7500
2.7900
2.7395
28,033
Aug 25, 2026
2.7600
2.7800
2.7600
2.7800
2.7296
11,533
Aug 24, 2026
2.7900
2.7900
2.7900
2.7900
2.7395
4,369
Aug 21, 2026
2.7500
2.7800
2.7500
2.7800
2.7296
20,019
Aug 20, 2026
2.7200
2.7400
2.7200
2.7400
2.6904
457
Aug 19, 2026
2.6000
2.7500
2.5850
2.7500
2.7002
166,895
Aug 18, 2026
2.5100
2.6000
2.5100
2.6000
2.5529
105,012
Aug 17, 2026
2.4400
2.4400
2.3800
2.3800
2.3369
12,834
Aug 14, 2026
2.4800
2.4900
2.4500
2.4500
2.4056
4,840
Aug 13, 2026
2.4850
2.4900
2.4800
2.4900
2.4449
242
Aug 12, 2026
2.5000
2.5000
2.4900
2.4900
2.4449
17,775
Aug 11, 2026
2.4900
2.5000
2.4900
2.5000
2.4547
404
Aug 10, 2026
2.4900
2.5000
2.4900
2.5000
2.4547
4,741
Aug 7, 2026
2.4800
2.5000
2.4800
2.5000
2.4547
3,763
Aug 6, 2026
2.5000
2.5000
2.4800
2.4800
2.4351
891
Aug 5, 2026
2.4800
2.5000
2.4800
2.5000
2.4547
2,391
Aug 4, 2026
2.4800
2.4800
2.4800
2.4800
2.4351
7,371
Aug 3, 2026
2.5000
2.5000
2.4800
2.4800
2.4351
2,449
Jul 31, 2026
2.4400
2.4400
2.4400
2.4400
2.3958
-
Jul 30, 2026
2.5500
2.5500
2.4400
2.4400
2.3958
9,381
Jul 29, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
2,045
Jul 28, 2026
2.5000
2.5150
2.5000
2.5000
2.4547
54,437
Jul 27, 2026
2.5200
2.5200
2.5000
2.5000
2.4547
5,810
Jul 24, 2026
2.5500
2.5500
2.5350
2.5350
2.4891
2,284
Jul 23, 2026
2.5200
2.5200
2.5200
2.5200
2.4743
35
Jul 22, 2026
2.5200
2.5200
2.5200
2.5200
2.4743
-
Jul 21, 2026
2.5500
2.5500
2.5200
2.5200
2.4743
3,620
Jul 20, 2026
2.5700
2.5700
2.5700
2.5700
2.5234
-
Jul 17, 2026
2.5700
2.5700
2.5700
2.5700
2.5234
906
Jul 16, 2026
2.5000
2.5200
2.4900
2.5200
2.4743
11,592
Jul 15, 2026
2.4800
2.4800
2.4800
2.4800
2.4351
700
Jul 14, 2026
2.4600
2.4600
2.4600
2.4600
2.4154
243
Jul 13, 2026
2.5000
2.5000
2.4500
2.4500
2.4056
21,852
Jul 10, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
12
Jul 9, 2026
2.4800
2.4800
2.4700
2.4700
2.4253
3,306
Jul 8, 2026
2.4500
2.4500
2.4500
2.4500
2.4056
-
Jul 7, 2026
2.4600
2.4600
2.4500
2.4500
2.4056
6,038
Jul 6, 2026
2.4800
2.4800
2.4000
2.4000
2.3565
17,232
Jul 3, 2026
2.4750
2.4750
2.4700
2.4700
2.4253
4,292
Jul 2, 2026
2.5000
2.5100
2.4900
2.5000
2.4547
54,785
Jul 1, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
25,898
Jun 30, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
1,200
Jun 29, 2026
2.5000
2.5000
2.4900
2.5000
2.4547
29,172
Jun 26, 2026
2.5000
2.5000
2.4500
2.4500
2.4056
58,072
Jun 25, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
-
Jun 24, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
-
Jun 23, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
-
Jun 22, 2026
2.5000
2.5000
2.5000
2.5000
2.4547
115
Jun 19, 2026
2.4900
2.5000
2.4700
2.5000
2.4547
20,245
Jun 18, 2026
2.4500
2.4800
2.4500
2.4500
2.4056
1,302
Jun 17, 2026
2.4300
2.4300
2.4200
2.4200
2.3762
7,317
Jun 16, 2026
2.5000
2.5000
2.4300
2.4300
2.3860
20,146
Jun 15, 2026
2.5400
2.5400
2.4600
2.4600
2.4154
15,227
Jun 12, 2026
2.5000
2.5500
2.5000
2.5500
2.5038
9,598
Jun 11, 2026
2.4200
2.4500
2.4200
2.4300
2.3860
18,957
Jun 10, 2026
2.5500
2.5600
2.5300
2.5600
2.5136
10,792
Jun 9, 2026
2.5600
2.5600
2.5600
2.5600
2.5136
-
Jun 5, 2026
2.4500
2.5600
2.4500
2.5600
2.5136
8,335
Jun 4, 2026
2.4500
2.4500
2.4500
2.4500
2.4056
188
Jun 3, 2026
2.4000
2.4000
2.3800
2.3800
2.3369
4,659
Jun 2, 2026
2.4100
2.4200
2.3900
2.3900
2.3467
5,407
Jun 1, 2026
2.5600
2.5600
2.4100
2.4100
2.3663
9,835
May 29, 2026
2.4000
2.4000
2.3900
2.4000
2.3565
10,558
May 28, 2026
2.4100
2.5600
2.3800
2.5600
2.5136
14,986
May 27, 2026
2.4300
2.4300
2.3800
2.3800
2.3369
9,575
May 26, 2026
2.5000
2.5000
2.4300
2.4300
2.3860
3,206
May 25, 2026
2.5600
2.5600
2.5600
2.5600
2.5136
289
May 22, 2026
2.5600
2.5600
2.5600
2.5600
2.5136
-
May 21, 2026
2.5600
2.5600
2.5600
2.5600
2.5136
963
May 20, 2026
2.5400
2.5600
2.5400
2.5600
2.5136
10,760
May 19, 2026
2.4600
2.5700
2.4600
2.5700
2.5234
40,537
May 18, 2026
2.4300
2.4900
2.4300
2.4900
2.4449
7,386
May 15, 2026
2.4200
2.4200
2.4200
2.4200
2.3762
-
May 14, 2026
2.4300
2.4300
2.4200
2.4200
2.3762
14,603
May 13, 2026
2.4200
2.4500
2.4200
2.4200
2.3762
9,008
May 12, 2026
2.3900
2.4400
2.3900
2.4000
2.3565
156,989
May 11, 2026
2.4000
2.4200
2.4000
2.4200
2.3762
1,437
May 8, 2026
2.4900
2.4900
2.3500
2.4100
2.3663
20,695
May 7, 2026
2.5000
2.5000
2.4600
2.4600
2.4154
12,141
May 6, 2026
2.5300
2.5300
2.5300
2.5300
2.4842
11,947
May 5, 2026
2.5700
2.5700
2.5400
2.5400
2.4940
36,419
May 4, 2026
2.5100
2.5800
2.5000
2.5500
2.5038
2,332
May 1, 2026
2.5500
2.5500
2.4800
2.5300
2.4842
22,021
Apr 30, 2026
2.5300
2.5300
2.5300
2.5300
2.4842
200
Apr 29, 2026
2.5750
2.5800
2.5750
2.5800
2.5333
3,057
Apr 28, 2026
2.5700
2.5700
2.5700
2.5700
2.5234
-
Apr 27, 2026
2.5600
2.5800
2.5600
2.5700
2.5234
5,028
Apr 24, 2026
2.5000
2.5800
2.5000
2.5800
2.5333
56,180
Apr 23, 2026
2.5200
2.5200
2.4800
2.4800
2.4351
55,974
Apr 22, 2026
2.5200
2.5200
2.5200
2.5200
2.4743
2,989
Apr 21, 2026
2.5200
2.5200
2.5100
2.5200
2.4743
28,202
Apr 20, 2026
2.5000
2.5100
2.5000
2.5000
2.4547
37,220
Apr 17, 2026
2.4900
2.4900
2.4900
2.4900
2.4449
-
Apr 16, 2026
2.5500
2.5500
2.4900
2.4900
2.4449
2,690
Apr 15, 2026
2.5800
2.5800
2.5500
2.5500
2.5038
49,289
Apr 14, 2026
2.5900
2.5900
2.5900
2.5900
2.5431
-
Apr 13, 2026
2.5900
2.5900
2.5900
2.5900
2.5431
4,956
Apr 10, 2026
2.6000
2.6000
2.5900
2.5900
2.5431
10,433
Apr 9, 2026
2.5900
2.5900
2.5800
2.5800
2.5333
3,747
Apr 8, 2026
2.6000
2.6000
2.5800
2.6000
2.5529
13,138
Apr 7, 2026
2.5500
2.5700
2.5500
2.5700
2.5234
4,615
Apr 2, 2026
2.5200
2.5200
2.5100
2.5100
2.4645
6,918
Apr 1, 2026
2.5100
2.5200
2.5000
2.5200
2.4743
15,677
Mar 31, 2026
2.5150
2.5300
2.5150
2.5150
2.4694
330
Mar 30, 2026
2.4900
2.5600
2.4800
2.4800
2.4351
11,379
Mar 27, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
2.4800
2.6000
2.4800
2.6000
2.5529
87,383
Mar 26, 2026
2.5700
2.5900
2.5700
2.5700
2.4302
289
Mar 25, 2026
2.5700
2.6200
2.5700
2.5900
2.4491
4,699
Mar 24, 2026
2.5200
2.5200
2.5200
2.5200
2.3829
-
Mar 23, 2026
2.5300
2.5400
2.5200
2.5200
2.3829
30,508
Mar 20, 2026
2.5100
2.5400
2.5100
2.5400
2.4018
7,183
Mar 19, 2026
2.5000
2.5100
2.4800
2.5000
2.3640
23,146
Mar 18, 2026
2.5000
2.5200
2.5000
2.5000
2.3640
9,470
Mar 17, 2026
2.5400
2.5400
2.5000
2.5000
2.3640
10,613
Mar 16, 2026
2.4900
2.5900
2.4900
2.5900
2.4491
368
Mar 13, 2026
2.4900
2.4900
2.4800
2.4800
2.3451
10,950
Mar 12, 2026
2.5000
2.5000
2.4900
2.5000
2.3640
29,944
Mar 11, 2026
2.5300
2.5300
2.4900
2.4900
2.3545
3,252
Mar 10, 2026
2.5100
2.5700
2.5100
2.5500
2.4113
14,460
Mar 9, 2026
2.4900
2.5000
2.4900
2.4900
2.3545
27,838
Mar 6, 2026
2.5200
2.5200
2.4900
2.4900
2.3545
18,990
Mar 5, 2026
2.5200
2.5500
2.5100
2.5300
2.3923
9,020
Mar 4, 2026
2.5600
2.5800
2.5100
2.5100
2.3734
21,005
Mar 3, 2026
2.6700
2.6700
2.6000
2.6000
2.4585
455
Mar 2, 2026
2.6800
2.6900
2.6700
2.6900
2.5436
12,927
Feb 27, 2026
2.5800
2.6900
2.5800
2.6700
2.5247
27,082
Feb 26, 2026
2.5000
2.5200
2.4800
2.5200
2.3829
103,227
Feb 25, 2026
2.5000
2.5500
2.4850
2.4850
2.3498
127,186
Feb 24, 2026
2.5500
2.5500
2.4600
2.4600
2.3261
15,802
Feb 23, 2026
2.5650
2.5650
2.5500
2.5500
2.4113
4,692
Feb 20, 2026
2.6500
2.6500
2.5000
2.5500
2.4113
57,935
Feb 19, 2026
2.6400
2.6500
2.6200
2.6500
2.5058
11,037
Feb 18, 2026
2.5700
2.6100
2.5200
2.6000
2.4585
1,831
Feb 17, 2026
2.6600
2.6650
2.5500
2.5700
2.4302
25,047
Feb 16, 2026
2.6000
2.7000
2.6000
2.6500
2.5058
36,511
Feb 13, 2026
2.6350
2.6350
2.6000
2.6000
2.4585
4,593
Feb 12, 2026
2.6100
2.6100
2.6100
2.6100
2.4680
-
Feb 11, 2026
2.6100
2.6100
2.6100
2.6100
2.4680
254
Feb 10, 2026
2.6000
2.6000
2.6000
2.6000
2.4585
-
Feb 9, 2026
2.6700
2.6700
2.6000
2.6000
2.4585
2,272
Feb 6, 2026
2.7000
2.7000
2.7000
2.7000
2.5531
-
Feb 5, 2026
2.7900
2.7900
2.7000
2.7000
2.5531
115
Feb 4, 2026
2.7900
2.8400
2.7900
2.8300
2.6760
4,034
Feb 3, 2026
2.4500
2.4500
2.4400
2.4500
2.3167
4,421
Feb 2, 2026
2.3600
2.4500
2.3600
2.4200
2.2883
4,002
Jan 30, 2026
2.4300
2.4700
2.2700
2.2700
2.1465
10,036
Jan 29, 2026
2.6700
2.6700
2.5000
2.5000
2.3640
8,957
Jan 28, 2026
2.6700
2.6700
2.6700
2.6700
2.5247
847
Jan 27, 2026
2.6000
2.6700
2.5600
2.6700
2.5247
8,473
Jan 23, 2026
2.5600
2.5600
2.5600
2.5600
2.4207
950
Jan 22, 2026
2.5500
2.5600
2.5500
2.5600
2.4207
6,358
Jan 21, 2026
2.5500
2.5500
2.5000
2.5000
2.3640
873
Jan 20, 2026
2.6500
2.6500
2.6400
2.6400
2.4964
1,747
Jan 19, 2026
2.8400
2.8400
2.8000
2.8000
2.6476
2,179
Jan 16, 2026
2.8200
2.8200
2.8000
2.8200
2.6666
24,922
Jan 15, 2026
2.7900
2.8200
2.7900
2.8200
2.6666
18,205
Jan 14, 2026
2.7000
2.7900
2.6700
2.7900
2.6382
5,249
Jan 13, 2026
2.7750
2.7900
2.7750
2.7900
2.6382
3,179
Jan 12, 2026
2.6800
2.8000
2.6800
2.7900
2.6382
21,491
Jan 9, 2026
2.6500
2.6800
2.6500
2.6800
2.5342
12,073
Jan 8, 2026
2.6000
2.6200
2.6000
2.6200
2.4774
13,380
Jan 7, 2026
2.6000
2.6000
2.5900
2.5900
2.4491
9
Jan 6, 2026
2.6000
2.6200
2.5900
2.6000
2.4585
20,575
Jan 5, 2026
2.6000
2.6000
2.5900
2.6000
2.4585
16,828
Jan 2, 2026
2.5800
2.5800
2.5800
2.5800
2.4396
387
Dec 31, 2025
2.5600
2.6000
2.5600
2.5800
2.4396
2,268
Dec 30, 2025
2.5400
2.5500
2.5400
2.5500
2.4113
871
Dec 29, 2025
2.5600
2.6000
2.5400
2.5600
2.4207
4,199
Dec 24, 2025
2.5400
2.6000
2.5400
2.5400
2.4018
2,061
Dec 23, 2025
2.6000
2.6000
2.5400
2.5400
2.4018
4,917
Dec 22, 2025
2.5400
2.6000
2.5000
2.6000
2.4585
8,807
Dec 19, 2025
2.5200
2.5500
2.5100
2.5500
2.4113
12,216
Dec 18, 2025
2.5200
2.5500
2.5200
2.5400
2.4018
3,745
Dec 17, 2025
2.5300
2.5300
2.5000
2.5200
2.3829
61
Dec 16, 2025
2.5300
2.5400
2.5150
2.5400
2.4018
33,412
Dec 15, 2025
2.4600
2.4800
2.4600
2.4800
2.3451
3,431
Dec 12, 2025
2.4400
2.5500
2.4400
2.4600
2.3261
87,588
Dec 11, 2025
2.4300
2.4300
2.4000
2.4000
2.2694
30,062
Dec 10, 2025
2.4300
2.4300
2.4200
2.4200
2.2883
4,409
Dec 9, 2025
2.4200
2.4200
2.4200
2.4200
2.2883
300
Dec 8, 2025
2.4200
2.4200
2.4200
2.4200
2.2883
295
Dec 5, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Dec 4, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
2,389
Dec 3, 2025
2.4300
2.4350
2.4300
2.4300
2.2978
6,550
Dec 2, 2025
2.4300
2.4500
2.4300
2.4500
2.3167
18,878
Dec 1, 2025
2.4100
2.4400
2.4100
2.4400
2.3072
19,844
Nov 28, 2025
2.4400
2.4400
2.4100
2.4100
2.2789
2,689
Nov 27, 2025
2.4300
2.4400
2.4000
2.4000
2.2694
9,029
Nov 26, 2025
2.4400
2.4400
2.4300
2.4400
2.3072
1,158
Nov 25, 2025
2.4400
2.4400
2.4200
2.4400
2.3072
4,138
Nov 24, 2025
2.4200
2.4400
2.4200
2.4400
2.3072
8,742
Nov 21, 2025
2.4200
2.4200
2.4200
2.4200
2.2883
1
Nov 20, 2025
2.4300
2.4300
2.4300
2.4300
2.2978
210
Nov 19, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
30,968
Nov 18, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
34,464
Nov 17, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Nov 14, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Nov 13, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
351
Nov 12, 2025
2.4000
2.4000
2.3600
2.4000
2.2694
49,351
Nov 11, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Nov 10, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Nov 7, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Nov 6, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
4,954
Nov 5, 2025
2.4100
2.4100
2.4100
2.4100
2.2789
292
Nov 4, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Nov 3, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
-
Oct 31, 2025
2.4000
2.4000
2.4000
2.4000
2.2694
1,597
Oct 30, 2025
2.4000
2.4000
2.3700
2.4000
2.2694
24,733
