Vitrafy Life Sciences Ltd. VFY
ASX · Avustralya · Sağlık Teknolojisi
AUD 3,90+0,03 (+%0,78)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 2,55 | -%1,92 | AUD 2,67 | AUD 2,67 | AUD 2,55 | 43,11K |