Vita Historical Data - VTG

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Vita Group Limited VTG Australian Stock Exchange Ordinary Share AU000000VTG6
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.025 -2.28% 1.07 1.05 1.13 1.10 1.095 02:10:59
more quote information »

VTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.1851.031.10220,2840.021.9%
1 Month1.001.1850.8551.00257,8460.077.0%
3 Months1.201.2620.5550.914304478,534-0.13-10.83%
6 Months1.061.630.5551.06351,0350.010.94%
1 Year1.651.6650.5551.15324,829-0.58-35.15%
3 Years1.111.930.001.28538,775-0.04-3.6%
5 Years1.8055.470.5552.04593,494-0.735-40.72%

VTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.095 0.00 0.0% 1.09 1.115 1.08 164,762
Jun 01 2020 1.095 0.00 0.0% 1.08 1.105 1.08 159,661
May 29 2020 1.095 -0.04 -3.1% 1.15 1.15 1.085 159,812
May 28 2020 1.13 0.01 1.35% 1.14 1.185 1.115 256,369
May 27 2020 1.115 0.06 5.69% 1.045 1.145 1.045 363,557
May 26 2020 1.055 -0.01 -0.47% 1.05 1.06 1.03 162,019
May 25 2020 1.06 0.02 1.92% 1.04 1.065 1.03 233,738
May 22 2020 1.04 -0.03 -2.8% 1.065 1.065 1.01 207,962
May 21 2020 1.07 0.04 3.88% 1.04 1.075 1.02 307,498
May 20 2020 1.03 0.07 6.74% 0.955 1.05 0.955 445,307
May 19 2020 0.965 0.045 4.89% 0.935 0.98 0.935 561,533
May 18 2020 0.92 0.025 2.79% 0.90 0.92 0.855 471,275
May 15 2020 0.895 -0.04 -4.28% 0.92 0.93 0.885 514,620
May 14 2020 0.935 -0.04 -4.1% 0.955 0.97 0.93 181,919
May 13 2020 0.975 0.00 0.0% 0.97 0.975 0.95 96,092
May 12 2020 0.975 -0.03 -2.99% 1.00 1.012 0.96 167,552
May 11 2020 1.005 0.02 2.03% 0.985 1.02 0.98 228,247
May 08 2020 0.985 0.045 4.79% 0.945 0.995 0.945 90,373
May 07 2020 0.94 -0.02 -2.08% 0.945 0.97 0.935 134,759
May 06 2020 0.96 0.00 0.0% 0.96 0.985 0.935 142,519
May 05 2020 0.96 -0.05 -4.95% 1.00 1.02 0.95 272,117
May 04 2020 1.01 -0.03 -2.42% 1.02 1.02 0.96 136,945
See More Historical Prices »
Your Recent History
ASX
VTG
Vita
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200603 07:40:47