Vitrafy Life Sciences Ltd (VFY)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -4.43686006826 | 1.465 | 1.47 | 1.35 | 11883 | 1.39694466 | DE |
| 4 | -0.285 | -16.9139465875 | 1.685 | 1.685 | 1.35 | 31364 | 1.45804934 | DE |
| 12 | -0.355 | -20.2279202279 | 1.755 | 1.84 | 1.35 | 31301 | 1.61777461 | DE |
| 26 | -0.6 | -30 | 2 | 2.1 | 1.35 | 73365 | 1.83076747 | DE |
| 52 | -0.6 | -30 | 2 | 2.1 | 1.35 | 73365 | 1.83076747 | DE |
| 156 | -0.6 | -30 | 2 | 2.1 | 1.35 | 73365 | 1.83076747 | DE |
| 260 | -0.6 | -30 | 2 | 2.1 | 1.35 | 73365 | 1.83076747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 1.35 | -0.09 | -6.25 | 1.4 | 1.4 | 1.35 | 31201 |
| 1740633300 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 6954 |
| 1740546900 | 1.44 | -0.03 | -2.04 | 1.44 | 1.44 | 1.44 | 12759 |
| 1740460500 | 1.47 | 0 | 0.34 | 1.465 | 1.47 | 1.465 | 7500 |
| 1740374100 | 1.465 | 0.02 | 1.21 | 1.465 | 1.465 | 1.465 | 1000 |
| 1740114900 | 1.4475 | 0.03 | 1.94 | 1.425 | 1.4475 | 1.425 | 3025 |
| 1740028500 | 1.42 | 0.02 | 1.43 | 1.43 | 1.43 | 1.42 | 45631 |
| 1739942100 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.4 | 22692 |
| 1739855700 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.4 | 87119 |
| 1739769300 | 1.44 | 0 | 0.00 | 1.445 | 1.45 | 1.43 | 28097 |
| 1739510100 | 1.44 | -0.01 | -0.69 | 1.4175 | 1.44 | 1.4175 | 139941 |
| 1739423700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 7394 |
| 1739337300 | 1.45 | 0 | 0.00 | 1.45 | 1.4575 | 1.45 | 29686 |
| 1739250900 | 1.45 | -0.02 | -1.36 | 1.47 | 1.495 | 1.45 | 8447 |
| 1739164500 | 1.47 | -0.03 | -2.00 | 1.525 | 1.56 | 1.455 | 50694 |
| 1738905300 | 1.5 | -0.02 | -0.99 | 1.5 | 1.56 | 1.4 | 58577 |
| 1738818900 | 1.5149999 | -0.12 | -7.06 | 1.62 | 1.62 | 1.5 | 31696 |
| 1738732500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 6415 |
| 1738646100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 32500 |
| 1738559700 | 1.6299999 | -0.01 | -0.61 | 1.685 | 1.685 | 1.6299999 | 15944 |
| 1738300500 | 1.6399999 | 0 | 0.00 | 1.645 | 1.645 | 1.6399999 | 17878 |
| 1738214100 | 1.6399999 | -0.01 | -0.30 | 1.645 | 1.65 | 1.6399999 | 64122 |
| 1738127700 | 1.645 | 0 | 0.00 | 1.68 | 1.68 | 1.645 | 15301 |
| 1738041300 | 1.645 | -0.09 | -5.19 | 1.7 | 1.7 | 1.645 | 27493 |
| 1737695700 | 1.735 | -0.03 | -1.70 | 1.77 | 1.77 | 1.72 | 269 |
| 1737609300 | 1.765 | 0.12 | 6.97 | 1.66 | 1.765 | 1.66 | 18016 |
| 1737522900 | 1.65 | 0.01 | 0.92 | 1.67 | 1.67 | 1.645 | 103429 |
| 1737436500 | 1.635 | -0.02 | -0.91 | 1.65 | 1.67 | 1.635 | 4620 |
| 1737350100 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.65 | 6842 |
| 1737090900 | 1.67 | -0.02 | -1.18 | 1.68 | 1.68 | 1.67 | 8195 |
| 1737004500 | 1.69 | 0.03 | 2.11 | 1.655 | 1.73 | 1.595 | 76017 |
| 1736918100 | 1.655 | -0.01 | -0.30 | 1.665 | 1.675 | 1.65 | 30948 |
| 1736831700 | 1.66 | -0.12 | -6.74 | 1.775 | 1.775 | 1.66 | 37082 |
| 1736745300 | 1.78 | 0.06 | 3.49 | 1.72 | 1.78 | 1.7 | 9711 |
| 1736486100 | 1.72 | 0.02 | 1.18 | 1.72 | 1.72 | 1.72 | 1538 |
| 1736399700 | 1.7 | -0.01 | -0.29 | 1.7 | 1.7 | 1.7 | 18684 |
| 1736313300 | 1.705 | 0.03 | 1.49 | 1.68 | 1.71 | 1.68 | 59926 |
| 1736226900 | 1.68 | 0.03 | 1.82 | 1.68 | 1.68 | 1.65 | 8465 |
| 1736140500 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 20000 |
| 1735881300 | 1.75 | 0 | 0.00 | 1.82 | 1.82 | 1.75 | 632 |
| 1735794900 | 1.75 | 0.05 | 2.94 | 1.75 | 1.75 | 1.75 | 4397 |
| 1735617660 | 1.7 | -0.04 | -2.30 | 1.75 | 1.75 | 1.7 | 24545 |
| 1735535700 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8 | 1.71 | 55282 |
| 1735276500 | 1.8 | 0.05 | 2.86 | 1.785 | 1.8 | 1.785 | 14735 |
| 1735014060 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.75 | 11955 |
| 1734930900 | 1.78 | 0.08 | 4.71 | 1.73 | 1.78 | 1.73 | 53672 |
| 1734671700 | 1.7 | 0.05 | 3.03 | 1.675 | 1.7 | 1.675 | 29479 |
| 1734585300 | 1.65 | 0 | 0.00 | 1.695 | 1.695 | 1.65 | 17029 |
| 1734498900 | 1.65 | -0.04 | -2.37 | 1.71 | 1.71 | 1.65 | 60263 |
| 1734412500 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.69 | 91868 |
| 1734326100 | 1.75 | -0.01 | -0.57 | 1.765 | 1.765 | 1.75 | 51921 |
| 1734066900 | 1.76 | -0.08 | -4.09 | 1.82 | 1.82 | 1.76 | 31758 |
| 1733980500 | 1.835 | 0.05 | 2.80 | 1.81 | 1.84 | 1.81 | 36878 |
| 1733894100 | 1.785 | -0.04 | -2.19 | 1.8 | 1.8125 | 1.765 | 14469 |
| 1733807700 | 1.825 | 0.07 | 3.99 | 1.825 | 1.825 | 1.76 | 47694 |
| 1733721300 | 1.755 | 0.02 | 1.45 | 1.755 | 1.825 | 1.735 | 50461 |
| 1733462100 | 1.73 | -0.12 | -6.49 | 1.855 | 1.86 | 1.7 | 292760 |
| 1733375700 | 1.85 | -0.06 | -2.89 | 1.915 | 1.915 | 1.85 | 172429 |
| 1733289300 | 1.905 | -0.07 | -3.30 | 1.98 | 1.98 | 1.9 | 80826 |
| 1733202900 | 1.97 | 0.05 | 2.87 | 1.95 | 1.975 | 1.935 | 195185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
