Vitrafy Life Sciences Limited (ASX:VFY)
Australia · Delayed Price · Currency is AUD 3.810
+0.010 (0.26%)
Aug 26, 2026, 3:58 PM AEST
Vitrafy Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.77 | 3.83 | 3.67 | 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 |
| 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 |