Vitrafy Life Sciences Ltd. VFY
ASX · Australia · Health Technology
AUD 3.56-0.31 (-8.01%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3.90 | +0.78% | AUD 3.88 | AUD 3.95 | AUD 3.88 | 4.00K |
| 2026-10-01 | AUD 3.87 | -3.25% | AUD 3.99 | AUD 3.99 | AUD 3.77 | 71.32K |
| 2026-09-30 | AUD 4.00 | +16.62% | AUD 3.43 | AUD 4.10 | AUD 3.33 | 263.94K |
| 2026-09-29 | AUD 3.43 | 0.00% | AUD 3.50 | AUD 3.52 | AUD 3.40 |
| 94.81K |
| 2026-09-28 | AUD 3.43 | +0.88% | AUD 3.45 | AUD 3.45 | AUD 3.38 | 62.73K |
| 2026-09-25 | AUD 3.40 | -1.16% | AUD 3.43 | AUD 3.50 | AUD 3.37 | 43.17K |
| 2026-09-24 | AUD 3.44 | +3.30% | AUD 3.38 | AUD 3.60 | AUD 3.34 | 84.24K |
| 2026-09-23 | AUD 3.33 | +1.22% | AUD 3.36 | AUD 3.49 | AUD 3.33 | 20.08K |
| 2026-09-22 | AUD 3.29 | -1.20% | AUD 3.37 | AUD 3.39 | AUD 3.25 | 15.76K |
| 2026-09-21 | AUD 3.33 | -1.48% | AUD 3.31 | AUD 3.41 | AUD 3.31 | 32.76K |
| 2026-09-18 | AUD 3.38 | +1.50% | AUD 3.40 | AUD 3.45 | AUD 3.34 | 22.90K |
| 2026-09-17 | AUD 3.33 | -2.35% | AUD 3.33 | AUD 3.41 | AUD 3.25 | 20.52K |
| 2026-09-16 | AUD 3.41 | +0.89% | AUD 3.36 | AUD 3.41 | AUD 3.25 | 46.08K |
| 2026-09-15 | AUD 3.38 | -4.79% | AUD 3.55 | AUD 3.55 | AUD 3.36 | 15.55K |
| 2026-09-14 | AUD 3.55 | 0.00% | AUD 3.44 | AUD 3.59 | AUD 3.26 | 85.21K |
| 2026-09-11 | AUD 3.55 | -3.27% | AUD 3.67 | AUD 3.67 | AUD 3.45 | 22.28K |
| 2026-09-10 | AUD 3.67 | -3.17% | AUD 3.80 | AUD 3.80 | AUD 3.59 | 26.59K |
| 2026-09-09 | AUD 3.79 | +2.43% | AUD 3.75 | AUD 3.85 | AUD 3.75 | 33.68K |
| 2026-09-08 | AUD 3.70 | -3.90% | AUD 3.85 | AUD 3.85 | AUD 3.70 | 15.44K |
| 2026-09-07 | AUD 3.85 | -0.52% | AUD 3.87 | AUD 3.87 | AUD 3.71 | 37.82K |
| 2026-09-04 | AUD 3.87 | -1.53% | AUD 3.93 | AUD 3.97 | AUD 3.84 | 191.34K |
| 2026-09-03 | AUD 3.93 | -4.15% | AUD 4.10 | AUD 4.10 | AUD 3.89 | 23.89K |
| 2026-09-02 | AUD 4.10 | +6.22% | AUD 4.07 | AUD 4.11 | AUD 3.84 | 108.55K |
| 2026-09-01 | AUD 3.86 | +0.26% | AUD 4.00 | AUD 4.00 | AUD 3.83 | 25.20K |
| 2026-08-31 | AUD 3.85 | +6.94% | AUD 3.54 | AUD 3.92 | AUD 3.53 | 57.40K |
| 2026-08-28 | AUD 3.60 | -3.74% | AUD 3.77 | AUD 3.79 | AUD 3.60 | 30.85K |
| 2026-08-27 | AUD 3.74 | -1.84% | AUD 3.89 | AUD 3.89 | AUD 3.56 | 19.91K |
| 2026-08-26 | AUD 3.81 | +0.26% | AUD 3.75 | AUD 3.92 | AUD 3.75 | 14.70K |
| 2026-08-25 | AUD 3.80 | 0.00% | AUD 3.77 | AUD 3.83 | AUD 3.67 | 70.55K |
| 2026-08-24 | AUD 3.80 | -5.71% | AUD 4.08 | AUD 4.17 | AUD 3.80 | 67.34K |
| 2026-08-21 | AUD 4.03 | -1.71% | AUD 4.10 | AUD 4.14 | AUD 4.03 | 26.92K |
| 2026-08-20 | AUD 4.10 | -5.31% | AUD 4.32 | AUD 4.32 | AUD 4.06 | 94.84K |
| 2026-08-19 | AUD 4.33 | -0.69% | AUD 4.35 | AUD 4.35 | AUD 4.03 | 128.79K |
| 2026-08-18 | AUD 4.36 | -0.91% | AUD 4.42 | AUD 4.47 | AUD 4.10 | 199.01K |
| 2026-08-17 | AUD 4.40 | -4.97% | AUD 4.65 | AUD 4.66 | AUD 4.39 | 146.48K |
| 2026-08-14 | AUD 4.63 | +11.03% | AUD 4.17 | AUD 4.63 | AUD 4.16 | 184.77K |
| 2026-08-13 | AUD 4.17 | +1.71% | AUD 4.13 | AUD 4.32 | AUD 4.13 | 34.56K |
| 2026-08-12 | AUD 4.10 | -3.98% | AUD 4.24 | AUD 4.24 | AUD 4.08 | 28.75K |
| 2026-08-11 | AUD 4.27 | +6.22% | AUD 4.03 | AUD 4.30 | AUD 4.03 | 80.45K |
| 2026-08-10 | AUD 4.02 | +0.75% | AUD 3.99 | AUD 4.35 | AUD 3.89 | 86.49K |
| 2026-08-07 | AUD 3.99 | +4.72% | AUD 3.80 | AUD 4.09 | AUD 3.80 | 214.70K |
| 2026-08-06 | AUD 3.81 | -1.04% | AUD 3.85 | AUD 3.99 | AUD 3.79 | 74.26K |
| 2026-08-05 | AUD 3.85 | +4.34% | AUD 3.80 | AUD 3.87 | AUD 3.64 | 597.82K |
| 2026-08-04 | AUD 3.69 | -0.27% | AUD 3.81 | AUD 3.81 | AUD 3.48 | 45.11K |
| 2026-08-03 | AUD 3.70 | +5.71% | AUD 3.61 | AUD 3.91 | AUD 3.61 | 34.47K |
| 2026-07-31 | AUD 3.50 | 0.00% | AUD 3.55 | AUD 3.55 | AUD 3.23 | 17.63K |
| 2026-07-30 | AUD 3.50 | 0.00% | AUD 3.50 | AUD 3.53 | AUD 3.44 | 17.77K |
| 2026-07-29 | AUD 3.50 | +13.27% | AUD 3.15 | AUD 3.50 | AUD 3.15 | 105.37K |
| 2026-07-28 | AUD 3.09 | -2.83% | AUD 3.19 | AUD 3.19 | AUD 3.09 | 11.07K |
| 2026-07-27 | AUD 3.18 | -0.62% | AUD 3.20 | AUD 3.22 | AUD 3.17 | 31.67K |
| 2026-07-24 | AUD 3.20 | 0.00% | AUD 3.20 | AUD 3.25 | AUD 3.17 | 107.92K |
| 2026-07-23 | AUD 3.20 | +13.88% | AUD 2.92 | AUD 3.26 | AUD 2.92 | 199.38K |
| 2026-07-22 | AUD 2.81 | 0.00% | AUD 2.81 | AUD 2.81 | AUD 2.81 | 0 |
| 2026-07-21 | AUD 2.81 | -0.71% | AUD 2.88 | AUD 2.90 | AUD 2.81 | 14.66K |
| 2026-07-20 | AUD 2.83 | +1.07% | AUD 2.81 | AUD 2.94 | AUD 2.81 | 17.03K |
| 2026-07-17 | AUD 2.80 | -1.41% | AUD 2.86 | AUD 2.86 | AUD 2.73 | 31.63K |
| 2026-07-16 | AUD 2.84 | +1.07% | AUD 2.80 | AUD 2.85 | AUD 2.80 | 4.15K |
| 2026-07-15 | AUD 2.81 | +0.36% | AUD 2.80 | AUD 2.82 | AUD 2.75 | 18.76K |
| 2026-07-14 | AUD 2.80 | +1.82% | AUD 2.70 | AUD 2.86 | AUD 2.62 | 29.40K |
| 2026-07-13 | AUD 2.75 | -5.17% | AUD 2.90 | AUD 2.91 | AUD 2.71 | 83.31K |
| 2026-07-10 | AUD 2.90 | -3.65% | AUD 3.01 | AUD 3.01 | AUD 2.89 | 46.17K |
| 2026-07-09 | AUD 3.01 | +1.69% | AUD 2.96 | AUD 3.01 | AUD 2.93 | 23.04K |
| 2026-07-08 | AUD 2.96 | -1.66% | AUD 3.00 | AUD 3.01 | AUD 2.92 | 31.39K |
| 2026-07-07 | AUD 3.01 | -1.31% | AUD 3.06 | AUD 3.08 | AUD 3.01 | 27.65K |
| 2026-07-06 | AUD 3.05 | -2.24% | AUD 3.04 | AUD 3.46 | AUD 2.96 | 141.82K |
| 2026-07-03 | AUD 3.12 | +5.76% | AUD 2.97 | AUD 3.20 | AUD 2.97 | 43.33K |
| 2026-07-02 | AUD 2.95 | -4.22% | AUD 3.08 | AUD 3.13 | AUD 2.95 | 42.99K |
| 2026-07-01 | AUD 3.08 | +2.33% | AUD 3.08 | AUD 3.25 | AUD 3.08 | 67.67K |
| 2026-06-30 | AUD 3.01 | -2.90% | AUD 3.08 | AUD 3.15 | AUD 2.99 | 69.45K |
| 2026-06-29 | AUD 3.10 | -1.90% | AUD 3.15 | AUD 3.20 | AUD 3.10 | 73.58K |
| 2026-06-26 | AUD 3.16 | -4.24% | AUD 3.30 | AUD 3.37 | AUD 3.10 | 44.96K |
| 2026-06-25 | AUD 3.30 | +7.14% | AUD 3.08 | AUD 3.36 | AUD 3.08 | 46.32K |
| 2026-06-24 | AUD 3.08 | -3.45% | AUD 3.00 | AUD 3.39 | AUD 3.00 | 43.38K |
| 2026-06-23 | AUD 3.19 | -0.31% | AUD 3.05 | AUD 3.25 | AUD 3.00 | 228.70K |
| 2026-06-22 | AUD 3.20 | +13.48% | AUD 2.80 | AUD 3.22 | AUD 2.80 | 131.92K |
| 2026-06-19 | AUD 2.82 | +2.17% | AUD 2.80 | AUD 2.87 | AUD 2.75 | 197.66K |
| 2026-06-18 | AUD 2.76 | -1.43% | AUD 2.72 | AUD 2.86 | AUD 2.72 | 191.31K |
| 2026-06-17 | AUD 2.80 | -6.98% | AUD 2.80 | AUD 2.90 | AUD 2.65 | 232.61K |
| 2026-06-16 | AUD 3.01 | -12.75% | AUD 3.45 | AUD 3.45 | AUD 2.95 | 90.98K |
| 2026-06-15 | AUD 3.45 | -1.43% | AUD 3.56 | AUD 3.87 | AUD 3.25 | 184.04K |
| 2026-06-12 | AUD 3.50 | -7.89% | AUD 3.74 | AUD 3.74 | AUD 2.99 | 295.09K |
| 2026-06-11 | AUD 3.80 | 0.00% | AUD 3.80 | AUD 3.80 | AUD 3.80 | 0 |
| 2026-06-10 | AUD 3.80 | 0.00% | AUD 3.80 | AUD 3.80 | AUD 3.80 | 0 |
| 2026-06-09 | AUD 3.80 | +16.92% | AUD 3.30 | AUD 3.80 | AUD 3.25 | 93.47K |
| 2026-06-05 | AUD 3.25 | +18.61% | AUD 2.82 | AUD 3.43 | AUD 2.77 | 77.72K |
| 2026-06-04 | AUD 2.74 | -5.19% | AUD 2.89 | AUD 2.89 | AUD 2.74 | 6.33K |
| 2026-06-03 | AUD 2.89 | +3.58% | AUD 2.75 | AUD 2.90 | AUD 2.73 | 38.46K |
| 2026-06-02 | AUD 2.79 | +4.89% | AUD 2.70 | AUD 2.87 | AUD 2.67 | 58.29K |
| 2026-06-01 | AUD 2.66 | +2.70% | AUD 2.61 | AUD 2.69 | AUD 2.61 | 62.34K |
| 2026-05-29 | AUD 2.59 | +1.57% | AUD 2.55 | AUD 2.60 | AUD 2.54 | 36.25K |