Vita Life Sciences Limited Historical Data - VLS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Vita Life Sciences Limited (VLS)
Vita Life Sciences Limited (VLS) Historical

Vita Life Sciences Limited (VLS)

2.35

-0.06

(-2.49%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.84388185654	2.37	2.46	2.3	3011	2.3685256	DE
4	0	0	2.35	2.5	2.28	4817	2.40847894	DE
12	0.5225	28.5909712722	1.8275	2.5	1.8275	11719	2.15598295	DE
26	0.65	38.2352941176	1.7	2.5	1.6	11632	1.97979306	DE
52	0.905	62.6297577855	1.445	2.5	1.42	10559	1.85643332	DE
156	1.2	104.347826087	1.15	2.6	0.98	18641	1.61781025	DE
260	1.51	179.761904762	0.84	2.6	0.54	21571	1.24086683	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	2.41	-0.02	-0.82	2.44	2.44	2.35	31431
1713334500	2.43	0.09	3.85	2.43	2.46	2.43	6003
1713248100	2.34	0.01	0.43	2.34	2.34	2.34	500
1713161700	2.33	0.02	0.87	2.32	2.34	2.3	7286
1712902500	2.31	-0.07	-2.94	2.34	2.34	2.31	1266
1712816100	2.38	-0.02	-0.83	2.37	2.38	2.37	2
1712729700	2.4	0.12	5.26	2.3	2.4	2.3	489
1712643300	2.2799999	0	0.00	2.2799999	2.3	2.2799999	1578
1712556900	2.2799999	-0.05	-2.15	2.3	2.31	2.2799999	17428
1712294100	2.33	-0.14	-5.67	2.44	2.44	2.33	8070
1712207700	2.47	0.03	1.23	2.43	2.47	2.43	2169
1712121300	2.44	0.04	1.67	2.42	2.44	2.42	1696
1712034900	2.4	-0.03	-1.23	2.47	2.47	2.4	6446
1711602900	2.43	-0.01	-0.41	2.43	2.44	2.43	6400
1711516500	2.44	-0.02	-0.81	2.4	2.44	2.4	3022
1711430100	2.46	0	0.00	2.46	2.5	2.46	14600
1711343700	2.46	0	0.00	2.46	2.46	2.46	2917
1711084500	2.46	0.09	3.80	2.41	2.46	2.41	10248
1710998100	2.37	0.01	0.42	2.35	2.4	2.35	9198
1710911700	2.36	-0.06	-2.48	2.35	2.36	2.35	23777
1710825300	2.42	-0.04	-1.63	2.42	2.42	2.42	106
1710738900	2.46	0.11	4.68	2.35	2.48	2.35	29518
1710479700	2.35	0	0.00	2.35	2.35	2.35	11151
1710393300	2.35	0.1	4.44	2.25	2.35	2.25	18905
1710306900	2.25	0	0.00	2.25	2.25	2.25	13226
1710220500	2.25	0	0.00	2.25	2.25	2.25	7513
1710134100	2.25	0	0.00	2.25	2.25	2.25	5023
1709874900	2.25	0.06	2.74	2.215	2.25	2.215	18496
1709788500	2.19	-0.01	-0.45	2.21	2.21	2.19	35765
1709702100	2.2	0	0.00	2.2	2.2	2.2	0
1709615700	2.2	-0.02	-0.90	2.2	2.2	2.2	329
1709529300	2.22	0.03	1.37	2.2	2.23	2.2	8843
1709270100	2.19	0.04	1.86	2.17	2.19	2.17	997
1709183700	2.15	-0.05	-2.27	2.22	2.22	2.15	5901
1709097300	2.2	0	0.00	2.25	2.25	2.16	28837
1709010900	2.2	0	0.00	2.2	2.25	2.2	20292
1708924500	2.2	0.33	17.33	1.92	2.2	1.92	68308
1708665300	1.875	-0.03	-1.32	1.9	1.9	1.875	5180
1708578900	1.9	-0.05	-2.31	1.9	1.9	1.9	104
1708492500	1.945	0	0.00	1.945	1.945	1.945	0
1708406100	1.945	-0.03	-1.27	1.945	1.945	1.945	11
1708319700	1.97	0.01	0.51	1.96	1.97	1.96	4752
1708060500	1.96	0	0.00	1.96	1.96	1.96	0
1707974100	1.96	0.07	3.70	1.955	1.97	1.935	28104
1707887700	1.89	-0.02	-1.05	1.9	1.9	1.89	18442
1707801300	1.91	-0.05	-2.55	1.92	1.92	1.91	2590
1707714900	1.96	0.01	0.51	1.955	1.96	1.955	1505
1707455700	1.95	0.06	3.17	1.9	1.95	1.9	12788
1707369300	1.89	-0.02	-1.05	1.89	1.89	1.89	65
1707282900	1.91	0.02	1.06	1.89	1.91	1.89	10866
1707196500	1.89	0	0.00	1.89	1.89	1.89	0
1707110100	1.89	-0.01	-0.53	1.895	1.9	1.89	15181
1706850900	1.9	0	0.00	1.9	1.9	1.9	0
1706764500	1.9	0	0.00	1.9	1.9	1.9	0
1706678100	1.9	0	0.26	1.865	1.9	1.86	10899
1706591700	1.895	0.01	0.26	1.89	1.895	1.89	20265
1706505300	1.89	0.04	2.44	1.84	1.89	1.84	75745
1706159700	1.845	0	0.00	1.8275	1.845	1.8275	598
1706073300	1.845	0.08	4.24	1.885	1.885	1.8225	8094
1705986900	1.77	0	0.00	1.77	1.77	1.77	0
1705900500	1.77	0.01	0.57	1.77	1.77	1.77	8900
1705641300	1.76	0.02	1.44	1.75	1.76	1.75	10755

Vita Life Sciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions