Vitrafy Life Sciences Limited (ASX:VFY)
Australia · Delayed Price · Currency is AUD 1.730
+0.050 (2.98%)
At close: Apr 1, 2026
Vitrafy Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 2.98% | 30,459 |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,538 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3,870 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3,176 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 148 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 88,780 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 2.25% | 12,038 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -10.37% | 8,300 |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 6,898 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | 500 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | 5,068 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 203 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 11,176 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 19,117 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,000 |
| Mar 4, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 8,125 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | - | 28,811 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | 28,086 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 26,950 |
| Feb 26, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 1.16% | 20,214 |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 803 |
| Feb 23, 2026 | 1.76 | 1.85 | 1.72 | 1.72 | 1.72 | -0.58% | 76,991 |
| Feb 20, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | - | 3,444 |
| Feb 19, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 6.13% | 21,881 |
| Feb 18, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 14,636 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.68% | 27,427 |
| Feb 16, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | 0.18% | 29,744 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 7,668 |
| Feb 11, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 12,232 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | - | 29,213 |
| Feb 9, 2026 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | - | 17,385 |
| Feb 6, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 6.67% | 6,110 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | 1.85% | 21,883 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.62 | 1.62 | 1.62 | -1.82% | 72,734 |
| Feb 2, 2026 | 1.70 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 5,427 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 4,171 |
| Jan 29, 2026 | 1.81 | 1.88 | 1.72 | 1.75 | 1.75 | -5.66% | 110,045 |
| Jan 28, 2026 | 1.87 | 1.88 | 1.80 | 1.86 | 1.86 | -1.33% | 18,173 |
| Jan 27, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 33,348 |
| Jan 23, 2026 | 1.90 | 1.91 | 1.79 | 1.84 | 1.84 | -3.16% | 92,173 |
| Jan 22, 2026 | 1.66 | 1.90 | 1.64 | 1.90 | 1.90 | 15.85% | 72,724 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | 1.23% | 75,396 |
| Jan 20, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 8.00% | 41,394 |
| Jan 19, 2026 | 1.50 | 1.66 | 1.50 | 1.50 | 1.50 | - | 10,645 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -9.09% | 144,341 |
| Jan 15, 2026 | 1.41 | 1.76 | 1.41 | 1.65 | 1.65 | 25.95% | 359,498 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | - | 180 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 12,889 |
| Jan 9, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | 0.38% | 15,300 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 791 |