VTG

Vita Historical Data

VTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 1.06 -0.01 -0.93% 1.105 1.115 1.045 97,606
Jul 10 2020 1.07 -0.03 -2.28% 1.07 1.085 1.06 36,288
Jul 09 2020 1.095 0.04 3.79% 1.055 1.10 1.055 59,779
Jul 08 2020 1.055 -0.06 -4.95% 1.08 1.085 1.055 244,111
Jul 07 2020 1.11 -0.02 -1.77% 1.12 1.12 1.10 164,069
Jul 06 2020 1.13 0.02 2.26% 1.105 1.135 1.08 84,535
Jul 03 2020 1.105 -0.01 -0.9% 1.145 1.145 1.0775 336,204
Jul 02 2020 1.115 0.05 5.19% 1.07 1.13 1.06 277,555
Jul 01 2020 1.06 0.10 9.84% 0.965 1.065 0.965 336,951
Jun 30 2020 0.965 -0.0125 -1.28% 0.985 1.005 0.965 377,759
Jun 29 2020 0.9775 -0.0125 -1.26% 0.98 1.0075 0.97 408,534
Jun 26 2020 0.99 0.01 1.02% 0.975 1.00 0.975 269,490
Jun 25 2020 0.98 -0.005 -0.51% 0.97 1.00 0.97 259,084
Jun 24 2020 0.985 -0.005 -0.51% 0.995 1.01 0.97 238,196
Jun 23 2020 0.99 -0.045 -4.35% 1.02 1.04 0.9825 351,700
Jun 22 2020 1.035 0.02 1.97% 1.045 1.045 1.00 329,336
Jun 19 2020 1.015 -0.01 -0.98% 1.03 1.045 1.015 120,516
Jun 18 2020 1.025 -0.02 -1.44% 1.055 1.06 1.025 106,190
Jun 17 2020 1.04 0.04 3.48% 1.025 1.052 1.00 199,904
Jun 16 2020 1.005 0.01 1.52% 1.00 1.015 0.985 332,270
Jun 15 2020 0.99 -0.02 -1.98% 1.01 1.015 0.982 195,066
Jun 12 2020 1.01 -0.02 -1.94% 0.96 1.04 0.96 212,404
Jun 11 2020 1.03 -0.06 -5.5% 1.08 1.11 1.00 597,210
Jun 10 2020 1.09 0.00 0.0% 1.09 1.11 1.07 201,872
Jun 09 2020 1.09 -0.04 -3.11% 1.145 1.17 1.085 369,984
Jun 08 2020 1.125 0.00 +0.00% 1.14 1.14 1.105 0.00
Jun 05 2020 1.125 -0.01 -0.88% 1.14 1.14 1.105 151,016
Jun 04 2020 1.135 0.07 6.07% 1.07 1.145 1.07 230,807
Jun 03 2020 1.07 -0.03 -2.28% 1.10 1.13 1.05 437,109
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
May 01 2020 1.035 -0.07 -5.91% 1.06 1.07 1.015 214,498
Apr 30 2020 1.10 0.08 7.32% 1.03 1.12 1.025 561,976
Apr 29 2020 1.025 0.02 2.5% 0.99 1.04 0.975 477,479
Apr 28 2020 1.00 0.01 1.01% 0.99 1.005 0.985 77,555
Apr 27 2020 0.99 0.065 7.03% 0.955 1.00 0.94 263,622
Apr 24 2020 0.925 -0.025 -2.63% 0.95 0.99 0.92 630,071
Apr 23 2020 0.95 -0.01 -1.04% 0.955 0.975 0.925 235,023
Apr 22 2020 0.96 -0.02 -2.04% 0.96 0.975 0.935 128,409
Apr 21 2020 0.98 -0.025 -2.49% 1.005 1.015 0.955 480,053
Apr 20 2020 1.005 -0.01 -0.99% 1.03 1.035 1.005 180,788
Apr 17 2020 1.015 0.02 2.53% 1.02 1.035 0.98 616,698
Apr 16 2020 0.99 -0.035 -3.41% 1.00 1.035 0.97 421,209
Apr 15 2020 1.025 0.02 2.5% 1.00 1.05 0.942 601,292
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:20200714 14:13:29