Vitrafy Life Sciences Limited (ASX:VFY)
Australia · Delayed Price · Currency is AUD 2.550
+0.050 (2.00%)
At close: May 11, 2026
Vitrafy Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.50 | 2.55 | 2.46 | 2.50 | 2.50 | -1.96% | 15,351 |
| May 11, 2026 | 2.50 | 2.65 | 2.50 | 2.55 | 2.55 | 2.00% | 71,205 |
| May 8, 2026 | 2.56 | 2.56 | 2.44 | 2.50 | 2.50 | -3.85% | 40,781 |
| May 7, 2026 | 2.65 | 2.75 | 2.50 | 2.60 | 2.60 | -1.89% | 98,422 |
| May 6, 2026 | 2.32 | 2.65 | 2.32 | 2.65 | 2.65 | 15.22% | 104,033 |
| May 5, 2026 | 2.32 | 2.35 | 2.28 | 2.30 | 2.30 | 0.88% | 125,007 |
| May 4, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 108,135 |
| May 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 7,420 |
| Apr 30, 2026 | 2.10 | 2.21 | 2.08 | 2.20 | 2.20 | 5.77% | 139,833 |
| Apr 29, 2026 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -3.26% | 79,240 |
| Apr 28, 2026 | 2.05 | 2.22 | 2.05 | 2.15 | 2.15 | 8.04% | 235,645 |
| Apr 27, 2026 | 1.94 | 2.00 | 1.93 | 1.99 | 1.99 | 3.65% | 82,196 |
| Apr 24, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.32% | 20,350 |
| Apr 23, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 47,193 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.64% | 27,110 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.70% | 21,886 |
| Apr 20, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 20,415 |
| Apr 17, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 19,182 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | - | 12,624 |
| Apr 15, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 5.11% | 24,910 |
| Apr 14, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 18,461 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 12,546 |
| Apr 10, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 1.11% | 27,347 |
| Apr 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 9,530 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 4.62% | 50,610 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 20,000 |
| 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 |