Vitrafy Life Sciences Limited (ASX:VFY)
Australia · Delayed Price · Currency is AUD 2.410
-0.030 (-1.23%)
Oct 27, 2026, 4:10 PM AEDT
Vitrafy Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.41 | 2.41 | 2.36 | 2.41 | 2.41 | -1.23% | 31,983 |
| Oct 26, 2026 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -3.94% | 31,706 |
| Oct 23, 2026 | 2.68 | 2.69 | 2.45 | 2.54 | 2.54 | -4.15% | 44,974 |
| Oct 22, 2026 | 2.82 | 2.83 | 2.65 | 2.65 | 2.65 | 0.38% | 53,603 |
| Oct 21, 2026 | 2.70 | 2.73 | 2.64 | 2.64 | 2.64 | -4.00% | 22,291 |
| Oct 20, 2026 | 2.82 | 2.82 | 2.65 | 2.75 | 2.75 | 1.48% | 49,859 |
| Oct 19, 2026 | 2.88 | 2.88 | 2.71 | 2.71 | 2.71 | -5.24% | 72,068 |
| Oct 16, 2026 | 2.90 | 2.93 | 2.78 | 2.86 | 2.86 | -0.35% | 96,279 |
| Oct 15, 2026 | 3.01 | 3.10 | 2.67 | 2.87 | 2.87 | -5.59% | 118,851 |
| Oct 14, 2026 | 3.08 | 3.24 | 2.89 | 3.04 | 3.04 | -1.30% | 94,463 |
| Oct 13, 2026 | 3.10 | 3.12 | 3.03 | 3.08 | 3.08 | -0.65% | 21,709 |
| Oct 12, 2026 | 3.09 | 3.19 | 3.09 | 3.10 | 3.10 | -0.32% | 22,337 |
| Oct 9, 2026 | 3.31 | 3.35 | 3.11 | 3.11 | 3.11 | -4.31% | 47,927 |
| Oct 8, 2026 | 3.44 | 3.44 | 3.25 | 3.25 | 3.25 | -7.14% | 19,355 |
| Oct 7, 2026 | 3.53 | 3.53 | 3.40 | 3.50 | 3.50 | -0.28% | 25,410 |
| Oct 6, 2026 | 3.62 | 3.80 | 3.51 | 3.51 | 3.51 | -3.04% | 43,654 |
| Oct 5, 2026 | 3.59 | 3.88 | 3.51 | 3.62 | 3.62 | 1.69% | 28,939 |
| Oct 2, 2026 | 3.88 | 3.95 | 3.56 | 3.56 | 3.56 | -8.01% | 30,352 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.77 | 3.87 | 3.87 | -3.25% | 71,323 |
| Sep 30, 2026 | 3.43 | 4.10 | 3.33 | 4.00 | 4.00 | 16.62% | 263,942 |
| Sep 29, 2026 | 3.50 | 3.52 | 3.40 | 3.43 | 3.43 | - | 94,812 |
| Sep 28, 2026 | 3.45 | 3.45 | 3.38 | 3.43 | 3.43 | 0.88% | 62,728 |
| Sep 25, 2026 | 3.43 | 3.50 | 3.37 | 3.40 | 3.40 | -1.16% | 43,166 |
| Sep 24, 2026 | 3.38 | 3.60 | 3.34 | 3.44 | 3.44 | 3.30% | 84,240 |
| Sep 23, 2026 | 3.36 | 3.49 | 3.33 | 3.33 | 3.33 | 1.22% | 20,077 |
| Sep 22, 2026 | 3.37 | 3.39 | 3.25 | 3.29 | 3.29 | -1.20% | 15,763 |
| Sep 21, 2026 | 3.31 | 3.41 | 3.31 | 3.33 | 3.33 | -1.48% | 32,760 |
| Sep 18, 2026 | 3.40 | 3.45 | 3.34 | 3.38 | 3.38 | 1.50% | 22,899 |
| Sep 17, 2026 | 3.33 | 3.41 | 3.25 | 3.33 | 3.33 | -2.35% | 20,520 |
| Sep 16, 2026 | 3.36 | 3.41 | 3.25 | 3.41 | 3.41 | 0.89% | 46,077 |
| Sep 15, 2026 | 3.55 | 3.55 | 3.36 | 3.38 | 3.38 | -4.79% | 15,547 |
| 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 |