Vita Life Sciences Limited VLS
ASX · Avustralya · Sağlık Teknolojisi
AUD 2,74-0,01 (-%0,36)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 2,74 | -%0,36 | AUD 2,75 | AUD 2,76 | AUD 2,74 | 58,35K |
| 2026-09-30 | AUD 2,75 | +%0,36 | AUD 2,76 | AUD 2,76 | AUD 2,75 | 58,75K |
| 2026-09-29 | AUD 2,74 | %0,00 | AUD 2,76 | AUD 2,76 | AUD 2,74 | 382 |
| 2026-09-28 | AUD 2,74 | -%0,72 | AUD 2,76 | AUD 2,76 | AUD 2,74 |
| 9,27K |
| 2026-09-25 | AUD 2,76 | +%0,73 | AUD 2,76 | AUD 2,76 | AUD 2,76 | 358 |
| 2026-09-24 | AUD 2,74 | -%0,72 | AUD 2,76 | AUD 2,76 | AUD 2,74 | 10,65K |
| 2026-09-23 | AUD 2,76 | %0,00 | AUD 2,76 | AUD 2,76 | AUD 2,75 | 14,52K |
| 2026-09-22 | AUD 2,76 | %0,00 | AUD 2,76 | AUD 2,76 | AUD 2,76 | 114 |
| 2026-09-21 | AUD 2,76 | -%0,36 | AUD 2,75 | AUD 2,76 | AUD 2,70 | 21,00K |
| 2026-09-18 | AUD 2,77 | +%0,36 | AUD 2,75 | AUD 2,77 | AUD 2,75 | 8,50K |
| 2026-09-17 | AUD 2,76 | -%1,08 | AUD 2,78 | AUD 2,78 | AUD 2,76 | 15,26K |
| 2026-09-16 | AUD 2,79 | +%0,18 | AUD 2,78 | AUD 2,79 | AUD 2,78 | 4,71K |
| 2026-09-15 | AUD 2,79 | -%0,18 | AUD 2,79 | AUD 2,79 | AUD 2,79 | 23 |
| 2026-09-14 | AUD 2,79 | +%1,09 | AUD 2,79 | AUD 2,79 | AUD 2,79 | 358 |
| 2026-09-11 | AUD 2,76 | %0,00 | AUD 2,76 | AUD 2,76 | AUD 2,76 | 28,71K |
| 2026-09-10 | AUD 2,76 | -%0,72 | AUD 2,78 | AUD 2,78 | AUD 2,76 | 4,29K |
| 2026-09-09 | AUD 2,78 | -%0,36 | AUD 2,78 | AUD 2,78 | AUD 2,78 | 20,20K |
| 2026-09-08 | AUD 2,79 | %0,00 | AUD 2,79 | AUD 2,79 | AUD 2,79 | 2,01K |
| 2026-09-07 | AUD 2,79 | +%0,72 | AUD 2,78 | AUD 2,79 | AUD 2,78 | 2,62K |
| 2026-09-04 | AUD 2,77 | %0,00 | AUD 2,77 | AUD 2,77 | AUD 2,77 | 11 |
| 2026-09-03 | AUD 2,77 | +%0,36 | AUD 2,80 | AUD 2,80 | AUD 2,77 | 100 |
| 2026-09-02 | AUD 2,76 | -%0,36 | AUD 2,76 | AUD 2,78 | AUD 2,76 | 5,03K |
| 2026-09-01 | AUD 2,77 | +%0,36 | AUD 2,77 | AUD 2,77 | AUD 2,76 | 16,64K |
| 2026-08-31 | AUD 2,76 | -%1,08 | AUD 2,80 | AUD 2,80 | AUD 2,76 | 5,02K |
| 2026-08-28 | AUD 2,79 | %0,00 | AUD 2,79 | AUD 2,79 | AUD 2,79 | 444 |
| 2026-08-27 | AUD 2,79 | %0,00 | AUD 2,78 | AUD 2,80 | AUD 2,76 | 6,90K |
| 2026-08-26 | AUD 2,79 | +%0,36 | AUD 2,79 | AUD 2,79 | AUD 2,75 | 28,03K |
| 2026-08-25 | AUD 2,78 | -%0,36 | AUD 2,76 | AUD 2,78 | AUD 2,76 | 11,53K |
| 2026-08-24 | AUD 2,79 | +%0,36 | AUD 2,79 | AUD 2,79 | AUD 2,79 | 4,37K |
| 2026-08-21 | AUD 2,78 | +%1,46 | AUD 2,75 | AUD 2,78 | AUD 2,75 | 20,02K |
| 2026-08-20 | AUD 2,74 | -%0,36 | AUD 2,72 | AUD 2,74 | AUD 2,72 | 457 |
| 2026-08-19 | AUD 2,75 | +%5,77 | AUD 2,60 | AUD 2,75 | AUD 2,59 | 166,90K |
| 2026-08-18 | AUD 2,60 | +%9,24 | AUD 2,51 | AUD 2,60 | AUD 2,51 | 105,01K |
| 2026-08-17 | AUD 2,38 | -%2,86 | AUD 2,44 | AUD 2,44 | AUD 2,38 | 12,83K |
| 2026-08-14 | AUD 2,45 | -%1,61 | AUD 2,48 | AUD 2,49 | AUD 2,45 | 4,84K |
| 2026-08-13 | AUD 2,49 | %0,00 | AUD 2,48 | AUD 2,49 | AUD 2,48 | 242 |
| 2026-08-12 | AUD 2,49 | -%0,40 | AUD 2,50 | AUD 2,50 | AUD 2,49 | 17,78K |
| 2026-08-11 | AUD 2,50 | %0,00 | AUD 2,49 | AUD 2,50 | AUD 2,49 | 404 |
| 2026-08-10 | AUD 2,50 | %0,00 | AUD 2,49 | AUD 2,50 | AUD 2,49 | 4,74K |
| 2026-08-07 | AUD 2,50 | +%0,81 | AUD 2,48 | AUD 2,50 | AUD 2,48 | 3,76K |
| 2026-08-06 | AUD 2,48 | -%0,80 | AUD 2,50 | AUD 2,50 | AUD 2,48 | 891 |
| 2026-08-05 | AUD 2,50 | +%0,81 | AUD 2,48 | AUD 2,50 | AUD 2,48 | 2,39K |
| 2026-08-04 | AUD 2,48 | %0,00 | AUD 2,48 | AUD 2,48 | AUD 2,48 | 7,37K |
| 2026-08-03 | AUD 2,48 | +%1,64 | AUD 2,50 | AUD 2,50 | AUD 2,48 | 2,45K |
| 2026-07-31 | AUD 2,44 | %0,00 | AUD 2,44 | AUD 2,44 | AUD 2,44 | 0 |
| 2026-07-30 | AUD 2,44 | -%2,40 | AUD 2,55 | AUD 2,55 | AUD 2,44 | 9,38K |
| 2026-07-29 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 2,05K |
| 2026-07-28 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,52 | AUD 2,50 | 54,44K |
| 2026-07-27 | AUD 2,50 | -%1,38 | AUD 2,52 | AUD 2,52 | AUD 2,50 | 5,81K |
| 2026-07-24 | AUD 2,54 | +%0,60 | AUD 2,55 | AUD 2,55 | AUD 2,54 | 2,28K |
| 2026-07-23 | AUD 2,52 | %0,00 | AUD 2,52 | AUD 2,52 | AUD 2,52 | 35 |
| 2026-07-22 | AUD 2,52 | %0,00 | AUD 2,52 | AUD 2,52 | AUD 2,52 | 0 |
| 2026-07-21 | AUD 2,52 | -%1,95 | AUD 2,55 | AUD 2,55 | AUD 2,52 | 3,62K |
| 2026-07-20 | AUD 2,57 | %0,00 | AUD 2,57 | AUD 2,57 | AUD 2,57 | 0 |
| 2026-07-17 | AUD 2,57 | +%1,98 | AUD 2,57 | AUD 2,57 | AUD 2,57 | 906 |
| 2026-07-16 | AUD 2,52 | +%1,61 | AUD 2,50 | AUD 2,52 | AUD 2,49 | 11,59K |
| 2026-07-15 | AUD 2,48 | +%0,81 | AUD 2,48 | AUD 2,48 | AUD 2,48 | 700 |
| 2026-07-14 | AUD 2,46 | +%0,41 | AUD 2,46 | AUD 2,46 | AUD 2,46 | 243 |
| 2026-07-13 | AUD 2,45 | -%2,00 | AUD 2,50 | AUD 2,50 | AUD 2,45 | 21,85K |
| 2026-07-10 | AUD 2,50 | +%1,21 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 12 |
| 2026-07-09 | AUD 2,47 | +%0,82 | AUD 2,48 | AUD 2,48 | AUD 2,47 | 3,31K |
| 2026-07-08 | AUD 2,45 | %0,00 | AUD 2,45 | AUD 2,45 | AUD 2,45 | 0 |
| 2026-07-07 | AUD 2,45 | +%2,08 | AUD 2,46 | AUD 2,46 | AUD 2,45 | 6,04K |
| 2026-07-06 | AUD 2,40 | -%2,83 | AUD 2,48 | AUD 2,48 | AUD 2,40 | 17,23K |
| 2026-07-03 | AUD 2,47 | -%1,20 | AUD 2,47 | AUD 2,47 | AUD 2,47 | 4,29K |
| 2026-07-02 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,51 | AUD 2,49 | 54,79K |
| 2026-07-01 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 25,90K |
| 2026-06-30 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 1,20K |
| 2026-06-29 | AUD 2,50 | +%2,04 | AUD 2,50 | AUD 2,50 | AUD 2,49 | 29,17K |
| 2026-06-26 | AUD 2,45 | -%2,00 | AUD 2,50 | AUD 2,50 | AUD 2,45 | 58,07K |
| 2026-06-25 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 0 |
| 2026-06-24 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 0 |
| 2026-06-23 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 0 |
| 2026-06-22 | AUD 2,50 | %0,00 | AUD 2,50 | AUD 2,50 | AUD 2,50 | 115 |
| 2026-06-19 | AUD 2,50 | +%2,04 | AUD 2,49 | AUD 2,50 | AUD 2,47 | 20,25K |
| 2026-06-18 | AUD 2,45 | +%1,24 | AUD 2,45 | AUD 2,48 | AUD 2,45 | 1,30K |
| 2026-06-17 | AUD 2,42 | -%0,41 | AUD 2,43 | AUD 2,43 | AUD 2,42 | 7,32K |
| 2026-06-16 | AUD 2,43 | -%1,22 | AUD 2,50 | AUD 2,50 | AUD 2,43 | 20,15K |
| 2026-06-15 | AUD 2,46 | -%3,53 | AUD 2,54 | AUD 2,54 | AUD 2,46 | 15,23K |
| 2026-06-12 | AUD 2,55 | +%4,94 | AUD 2,50 | AUD 2,55 | AUD 2,50 | 9,60K |
| 2026-06-11 | AUD 2,43 | -%5,08 | AUD 2,42 | AUD 2,45 | AUD 2,42 | 18,96K |
| 2026-06-10 | AUD 2,56 | %0,00 | AUD 2,55 | AUD 2,56 | AUD 2,53 | 10,79K |
| 2026-06-09 | AUD 2,56 | %0,00 | AUD 2,56 | AUD 2,56 | AUD 2,56 | 0 |
| 2026-06-05 | AUD 2,56 | +%4,49 | AUD 2,45 | AUD 2,56 | AUD 2,45 | 8,34K |
| 2026-06-04 | AUD 2,45 | +%2,94 | AUD 2,45 | AUD 2,45 | AUD 2,45 | 188 |
| 2026-06-03 | AUD 2,38 | -%0,42 | AUD 2,40 | AUD 2,40 | AUD 2,38 | 4,66K |
| 2026-06-02 | AUD 2,39 | -%0,83 | AUD 2,41 | AUD 2,42 | AUD 2,39 | 5,41K |
| 2026-06-01 | AUD 2,41 | +%0,42 | AUD 2,56 | AUD 2,56 | AUD 2,41 | 9,84K |
| 2026-05-29 | AUD 2,40 | -%6,25 | AUD 2,40 | AUD 2,40 | AUD 2,39 | 10,56K |
| 2026-05-28 | AUD 2,56 | +%7,56 | AUD 2,41 | AUD 2,56 | AUD 2,38 | 14,99K |