End of day Prices (full format), 113 Days for (VIT) VITURA HEALTH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,622,747
| 0
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 117,148
| 0
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 186,429
| 0
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 107,179
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 432,671
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 0.325
| 0.325
| 283,223
| 46,023
| ###
| ###
| ### |
2023-Nov-09 Thu
| 0.355
| 0.355
| ###
| 0.345
| 219,981
| 39,046
| 18.1
| 18.1
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 133,176
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 343,085
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 0.375
| ###
| 0.375
| 523,957
| 98,241
| ###
| ###
| ### |
2023-Nov-01 Wed
| 0.345
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2023-Oct-31 Tue
| ###
| 0.355
| ###
| ###
| 89,685
| ###
| 8.3
| 8.3
| 0.0 |
2023-Oct-30 Mon
| 0.345
| ###
| 0.345
| 0.355
| 95,155
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 0.345
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| 0.355
| 0.355
| ###
| 0.345
| 109,780
| 19,485
| 17.0
| 17.0
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 0.375
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 248,941
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 43,774
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 0.375
| 0.375
| ###
| ###
| 46,875
| 8,789
| 26.2
| 26.2
| 0.0 |
2023-Oct-16 Mon
| ###
| 0.385
| ###
| 0.375
| 181,876
| ###
| 85.5
| 85.5
| ### |
2023-Oct-13 Fri
| 0.355
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 219,370
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 0.345
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2023-Oct-10 Tue
| 0.355
| ###
| 0.355
| ###
| 33,879
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 51,541
| 0
| 15.7
| 15.7
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 190,344
| 0
| 95.4
| 95.4
| 0.0 |
2023-Oct-02 Mon
| 0.385
| 0.385
| ###
| ###
| 271,556
| 52,274
| 4.9
| 4.9
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2023-Sep-28 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2023-Sep-27 Wed
| 0.325
| ###
| ###
| ###
| 364,154
| 0
| 96.2
| 96.2
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| 0.325
| ###
| ###
| 44,051
| 7,158
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| 96.0
| 96.0
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 653,657
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 0.325
| ###
| ###
| 67,986
| 11,047
| 88.0
| 88.0
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 0.29
| ###
| 757,455
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 0.325
| 0.345
| 0.325
| ###
| 30,657
| 10,270
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2023-Sep-08 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| 0.355
| 142,548
| 0
| 25.5
| 25.5
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 872,122
| 0
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,159,147
| 0
| 17.0
| 17.0
| 0.0 |
2023-Aug-30 Wed
| 0.385
| ###
| ###
| 0.385
| 39,042
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| 0.4025
| ###
| ###
| 130,176
| ###
| 68.0
| 68.0
| 0.0 |
2023-Aug-24 Thu
| ###
| 0.41
| ###
| 0.385
| 533,459
| 109,359
| 24.4
| 24.4
| 0.0 |
2023-Aug-23 Wed
| ###
| 0.475
| ###
| ###
| 1,339,788
| ###
| 0.9
| 0.9
| 0.0 |
2023-Aug-22 Tue
| ###
| 0.44
| 0.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 0.45
| 0.45
| 0.43
| ###
| 78,054
| 34,343
| 16.5
| 16.5
| 0.0 |
2023-Aug-18 Fri
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| 10.6
| 10.6
| 0.0 |
2023-Aug-17 Thu
| 0.445
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2023-Aug-16 Wed
| 0.44
| 0.445
| ###
| ###
| 227,125
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 0.445
| 0.42
| 0.44
| 260,351
| ###
| ###
| ###
| ### |
2023-Aug-14 Mon
| 0.45
| 0.45
| 0.43
| ###
| 64,485
| 28,373
| 14.3
| 14.3
| 0.0 |
2023-Aug-11 Fri
| 0.45
| 0.45
| 0.43
| ###
| 156,170
| ###
| 11.3
| 11.3
| 0.0 |
2023-Aug-10 Thu
| 0.46
| 0.46
| 0.45
| 0.45
| 593,547
| ###
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 0.45
| 0.475
| 0.44
| 0.45
|
|
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| 0.475
| 0.475
| 0.45
| 0.455
| 119,649
| ###
| 12.3
| 12.3
| 0.0 |
2023-Aug-07 Mon
| ###
| 0.47
| ###
| ###
| 288,943
| ###
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 0.47
| 0.46
| ###
| 126,126
| 58,648
| 67.1
| 67.1
| 0.0 |
2023-Aug-03 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Aug-02 Wed
| 0.47
| 0.475
| 0.46
| 0.47
| 162,680
| 76,052
| 75.3
| 75.3
| ### |
2023-Aug-01 Tue
| 0.48
| 0.485
| 0.46
| 0.47
| 256,848
| ###
| ###
| ###
| ### |
2023-Jul-31 Mon
| 0.5
| 0.5
| 0.45
| 0.47
|
|
| 8.4
| 8.4
| ### |
2023-Jul-28 Fri
| 0.51
| 0.51
| ###
| 0.5
|
|
| 21.4
| 21.4
| 0.0 |
2023-Jul-27 Thu
| 0.53
| 0.53
| 0.49
| 0.5
| 376,959
| 192,249
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 0.5
| 0.525
| 0.49
| 0.5
| 338,083
| 171,577
| 66.3
| 66.3
| 0.0 |
2023-Jul-25 Tue
| 0.5
| 0.525
| 0.49
| 0.49
|
|
| 22.0
| 22.0
| ### |
2023-Jul-24 Mon
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 0.52
| 0.52
| ###
| 0.5
| 278,025
| 72,286
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| 0.52
| ###
| 0.52
| 409,242
| ###
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 0.485
| ###
| 0.485
| ###
| 251,770
| 61,054
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 0.48
| 0.48
|
|
| 8.6
| 8.6
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 0.49
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2023-Jul-14 Fri
| ###
| 0.54
| ###
| ###
| 188,270
| ###
| 10.1
| 10.1
| 0.0 |
2023-Jul-13 Thu
| 0.53
| 0.55
| 0.52
| 0.52
| 262,747
| ###
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 0.55
| 0.56
| 0.53
| 0.53
| 250,955
| 136,770
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 0.56
| 0.56
| 0.525
| 0.54
| 271,754
| 147,426
| 11.6
| 11.6
| 0.0 |
2023-Jul-10 Mon
| 0.57
| 0.58
| ###
| 0.54
|
|
| 9.6
| 9.6
| 0.0 |
2023-Jul-07 Fri
| 0.56
| 0.58
| 0.545
| 0.57
| 162,227
| 91,252
| 84.7
| 84.7
| ### |
2023-Jul-06 Thu
| ###
| ###
| 0.57
| 0.585
| 369,476
| ###
| ###
| ###
| ### |
2023-Jul-05 Wed
| 0.57
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 0.56
| 0.59
| 0.555
| 0.57
|
|
| 75.6
| 75.6
| ### |
2023-Jul-03 Mon
| 0.53
| 0.55
| 0.525
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jun-30 Fri
| 0.525
| 0.53
| ###
| ###
| 234,974
| ###
| 17.9
| 17.9
| 0.0 |
2023-Jun-29 Thu
| 0.54
| 0.54
| ###
| 0.52
|
|
| 10.5
| 10.5
| 0.0 |
2023-Jun-28 Wed
| 0.48
| 0.59
| 0.48
| 0.54
| 1,093,223
| 584,874
| 97.3
| 97.3
| 0.0 |
|