Vitrafy Life Sciences Limited (ASX:VFY)
Australia · Delayed Price · Currency is AUD 3.830
-0.020 (-0.52%)
Aug 6, 2026, 12:47 PM AEST
Vitrafy Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | - | 2.17% | 47,884 |
| 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 |
| Jul 6, 2026 | 3.04 | 3.46 | 2.96 | 3.05 | 3.05 | -2.24% | 141,819 |
| Jul 3, 2026 | 2.97 | 3.20 | 2.97 | 3.12 | 3.12 | 5.76% | 43,326 |
| Jul 2, 2026 | 3.08 | 3.13 | 2.95 | 2.95 | 2.95 | -4.22% | 42,993 |
| Jul 1, 2026 | 3.08 | 3.25 | 3.08 | 3.08 | 3.08 | 2.33% | 67,668 |
| Jun 30, 2026 | 3.08 | 3.15 | 2.99 | 3.01 | 3.01 | -2.90% | 69,454 |
| Jun 29, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -1.90% | 73,578 |
| Jun 26, 2026 | 3.30 | 3.37 | 3.10 | 3.16 | 3.16 | -4.24% | 44,956 |
| Jun 25, 2026 | 3.08 | 3.36 | 3.08 | 3.30 | 3.30 | 7.14% | 46,316 |
| Jun 24, 2026 | 3.00 | 3.39 | 3.00 | 3.08 | 3.08 | -3.45% | 43,378 |
| Jun 23, 2026 | 3.05 | 3.25 | 3.00 | 3.19 | 3.19 | -0.31% | 228,702 |
| Jun 22, 2026 | 2.80 | 3.22 | 2.80 | 3.20 | 3.20 | 13.48% | 131,916 |
| Jun 19, 2026 | 2.80 | 2.87 | 2.75 | 2.82 | 2.82 | 2.17% | 197,660 |
| Jun 18, 2026 | 2.72 | 2.86 | 2.72 | 2.76 | 2.76 | -1.43% | 191,308 |
| Jun 17, 2026 | 2.80 | 2.90 | 2.65 | 2.80 | 2.80 | -6.98% | 232,611 |
| Jun 16, 2026 | 3.45 | 3.45 | 2.95 | 3.01 | 3.01 | -12.75% | 90,977 |
| Jun 15, 2026 | 3.56 | 3.87 | 3.25 | 3.45 | 3.45 | -1.43% | 184,039 |
| Jun 12, 2026 | 3.74 | 3.74 | 2.99 | 3.50 | 3.50 | -7.89% | 295,086 |
| Jun 9, 2026 | 3.30 | 3.80 | 3.25 | 3.80 | 3.80 | 16.92% | 93,468 |
| Jun 5, 2026 | 2.82 | 3.43 | 2.77 | 3.25 | 3.25 | 18.61% | 77,723 |
| Jun 4, 2026 | 2.89 | 2.89 | 2.74 | 2.74 | 2.74 | -5.19% | 6,330 |
| Jun 3, 2026 | 2.75 | 2.90 | 2.73 | 2.89 | 2.89 | 3.58% | 38,455 |
| Jun 2, 2026 | 2.70 | 2.87 | 2.67 | 2.79 | 2.79 | 4.89% | 58,293 |
| Jun 1, 2026 | 2.61 | 2.69 | 2.61 | 2.66 | 2.66 | 2.70% | 62,337 |
| May 29, 2026 | 2.55 | 2.60 | 2.54 | 2.59 | 2.59 | 1.57% | 36,251 |
| May 28, 2026 | 2.67 | 2.67 | 2.55 | 2.55 | 2.55 | -1.92% | 43,113 |
| May 27, 2026 | 2.67 | 2.69 | 2.55 | 2.60 | 2.60 | -2.62% | 31,431 |
| May 26, 2026 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | 3.89% | 40,105 |
| May 25, 2026 | 2.65 | 2.67 | 2.55 | 2.57 | 2.57 | -3.02% | 56,892 |
| May 22, 2026 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 13.25% | 59,539 |