Vitrafy Life Sciences Limited (ASX:VFY)
Australia · Delayed Price · Currency is AUD 3.380
-0.170 (-4.79%)
Sep 15, 2026, 4:10 PM AEST
Vitrafy Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.55 | 3.55 | 3.36 | 3.39 | - | -4.51% | 3,195 |
| Sep 14, 2026 | 3.44 | 3.59 | 3.26 | 3.55 | 3.55 | - | 85,207 |
| Sep 11, 2026 | 3.67 | 3.67 | 3.45 | 3.55 | 3.55 | -3.27% | 22,277 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.59 | 3.67 | 3.67 | -3.17% | 26,594 |
| Sep 9, 2026 | 3.75 | 3.85 | 3.75 | 3.79 | 3.79 | 2.43% | 33,677 |
| Sep 8, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -3.90% | 15,438 |
| Sep 7, 2026 | 3.87 | 3.87 | 3.71 | 3.85 | 3.85 | -0.52% | 37,822 |
| Sep 4, 2026 | 3.93 | 3.97 | 3.84 | 3.87 | 3.87 | -1.53% | 191,344 |
| Sep 3, 2026 | 4.10 | 4.10 | 3.89 | 3.93 | 3.93 | -4.15% | 23,892 |
| Sep 2, 2026 | 4.07 | 4.11 | 3.84 | 4.10 | 4.10 | 6.22% | 108,552 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.83 | 3.86 | 3.86 | 0.26% | 25,203 |
| Aug 31, 2026 | 3.54 | 3.92 | 3.53 | 3.85 | 3.85 | 6.94% | 57,395 |
| Aug 28, 2026 | 3.77 | 3.79 | 3.60 | 3.60 | 3.60 | -3.74% | 30,846 |
| Aug 27, 2026 | 3.89 | 3.89 | 3.56 | 3.74 | 3.74 | -1.84% | 19,909 |
| Aug 26, 2026 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | 0.26% | 14,699 |
| Aug 25, 2026 | 3.77 | 3.83 | 3.67 | 3.80 | 3.80 | - | 70,551 |
| Aug 24, 2026 | 4.08 | 4.17 | 3.80 | 3.80 | 3.80 | -5.71% | 67,337 |
| Aug 21, 2026 | 4.10 | 4.14 | 4.03 | 4.03 | 4.03 | -1.71% | 26,917 |
| Aug 20, 2026 | 4.32 | 4.32 | 4.06 | 4.10 | 4.10 | -5.31% | 94,838 |
| Aug 19, 2026 | 4.35 | 4.35 | 4.03 | 4.33 | 4.33 | -0.69% | 128,789 |
| Aug 18, 2026 | 4.42 | 4.47 | 4.10 | 4.36 | 4.36 | -0.91% | 199,009 |
| Aug 17, 2026 | 4.65 | 4.66 | 4.39 | 4.40 | 4.40 | -4.97% | 146,482 |
| Aug 14, 2026 | 4.17 | 4.63 | 4.16 | 4.63 | 4.63 | 11.03% | 184,767 |
| Aug 13, 2026 | 4.13 | 4.32 | 4.13 | 4.17 | 4.17 | 1.71% | 34,563 |
| Aug 12, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.10 | -3.98% | 28,747 |
| Aug 11, 2026 | 4.03 | 4.30 | 4.03 | 4.27 | 4.27 | 6.22% | 80,447 |
| Aug 10, 2026 | 3.99 | 4.35 | 3.89 | 4.02 | 4.02 | 0.75% | 86,489 |
| Aug 7, 2026 | 3.80 | 4.09 | 3.80 | 3.99 | 3.99 | 4.72% | 214,702 |
| Aug 6, 2026 | 3.85 | 3.99 | 3.79 | 3.81 | 3.81 | -1.04% | 74,258 |
| Aug 5, 2026 | 3.80 | 3.87 | 3.64 | 3.85 | 3.85 | 4.34% | 597,822 |
| Aug 4, 2026 | 3.81 | 3.81 | 3.48 | 3.69 | 3.69 | -0.27% | 45,109 |
| Aug 3, 2026 | 3.61 | 3.91 | 3.61 | 3.70 | 3.70 | 5.71% | 34,469 |
| Jul 31, 2026 | 3.55 | 3.55 | 3.23 | 3.50 | 3.50 | - | 17,631 |
| Jul 30, 2026 | 3.50 | 3.53 | 3.44 | 3.50 | 3.50 | - | 17,766 |
| Jul 29, 2026 | 3.15 | 3.50 | 3.15 | 3.50 | 3.50 | 13.27% | 105,369 |
| Jul 28, 2026 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -2.83% | 11,068 |
| Jul 27, 2026 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | -0.63% | 31,670 |
| Jul 24, 2026 | 3.20 | 3.25 | 3.17 | 3.20 | 3.20 | - | 107,924 |
| Jul 23, 2026 | 2.92 | 3.26 | 2.92 | 3.20 | 3.20 | 13.88% | 199,380 |
| Jul 21, 2026 | 2.88 | 2.90 | 2.81 | 2.81 | 2.81 | -0.71% | 14,657 |
| Jul 20, 2026 | 2.81 | 2.94 | 2.81 | 2.83 | 2.83 | 1.07% | 17,028 |
| Jul 17, 2026 | 2.86 | 2.86 | 2.73 | 2.80 | 2.80 | -1.41% | 31,625 |
| Jul 16, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.07% | 4,145 |
| Jul 15, 2026 | 2.80 | 2.82 | 2.75 | 2.81 | 2.81 | 0.36% | 18,760 |
| Jul 14, 2026 | 2.70 | 2.86 | 2.62 | 2.80 | 2.80 | 1.82% | 29,397 |
| Jul 13, 2026 | 2.90 | 2.91 | 2.71 | 2.75 | 2.75 | -5.17% | 83,305 |
| Jul 10, 2026 | 3.01 | 3.01 | 2.89 | 2.90 | 2.90 | -3.65% | 46,166 |
| Jul 9, 2026 | 2.96 | 3.01 | 2.93 | 3.01 | 3.01 | 1.69% | 23,038 |
| Jul 8, 2026 | 3.00 | 3.01 | 2.92 | 2.96 | 2.96 | -1.66% | 31,388 |
| Jul 7, 2026 | 3.06 | 3.08 | 3.01 | 3.01 | 3.01 | -1.31% | 27,654 |