VLA.AX - Viralytics Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20170.820.820.820.820.821,534
Oct 20, 20170.810.820.800.800.8018,078
Oct 19, 20170.830.830.800.810.8132,288
Oct 18, 20170.830.830.820.820.8228,729
Oct 17, 20170.820.830.800.820.8243,869
Oct 16, 20170.830.840.830.830.8314,776
Oct 13, 20170.840.840.820.820.8277,034
Oct 12, 20170.850.850.840.850.8526,704
Oct 11, 20170.830.850.830.850.8580,609
Oct 10, 20170.820.830.820.830.83101,750
Oct 09, 20170.820.820.810.820.8238,172
Oct 06, 20170.800.820.800.820.8260,497
Oct 05, 20170.810.820.780.780.78103,658
Oct 04, 20170.790.800.790.800.8059,410
Oct 03, 20170.820.820.780.790.7934,914
Oct 02, 20170.810.820.810.820.8231,729
Sep 29, 20170.820.820.810.810.8131,398
Sep 28, 20170.830.830.810.820.8224,571
Sep 27, 20170.800.830.800.830.8327,376
Sep 26, 20170.820.860.800.800.80174,768
Sep 25, 20170.830.860.820.860.8623,861
Sep 22, 20170.870.870.800.830.8360,095
Sep 21, 20170.850.870.850.870.8719,158
Sep 20, 20170.880.880.860.870.873,136
Sep 19, 20170.860.880.850.880.8826,071
Sep 18, 20170.870.880.840.860.8658,710
Sep 15, 20170.870.870.850.860.8651,512
Sep 14, 20170.890.890.860.890.8962,472
Sep 13, 20170.930.930.880.880.8836,115
Sep 12, 20170.900.900.890.890.8931,388
Sep 11, 20170.900.930.890.900.9027,780
Sep 08, 20170.910.910.890.900.90126,270
Sep 07, 20170.900.910.890.910.9122,691
Sep 06, 20170.890.930.890.930.9377,527
Sep 05, 20170.880.930.880.890.89118,567
Sep 04, 20170.880.900.880.900.90261,929
Sep 01, 20170.940.960.890.900.9090,269
Aug 31, 20170.940.950.940.950.9559,550
Aug 30, 20170.930.940.930.940.94193,194
Aug 29, 20170.930.930.920.920.92106,046
Aug 28, 20170.920.930.910.930.93150,741
Aug 25, 20170.900.920.900.920.9218,073
Aug 24, 20170.930.930.900.910.9192,935
Aug 23, 20170.890.930.870.930.93137,724
Aug 22, 20170.920.920.890.920.9274,095
Aug 21, 20170.890.920.890.920.9256,156
Aug 18, 20170.880.900.870.900.9068,374
Aug 17, 20170.880.900.880.880.8824,521
Aug 16, 20170.900.900.850.850.8596,669
Aug 15, 20170.880.900.880.900.90156,134
Aug 14, 20170.870.880.870.880.8835,458
Aug 11, 20170.880.880.860.860.8625,978
Aug 10, 20170.880.880.860.860.8645,574
Aug 09, 20170.860.880.850.870.8715,816
Aug 08, 20170.860.870.850.860.8659,443
Aug 07, 20170.850.860.840.850.8527,741
Aug 04, 20170.850.880.850.850.85147,113
Aug 03, 20170.830.850.830.840.84118,153
Aug 02, 20170.850.850.830.830.8353,970
Aug 01, 20170.830.850.820.830.83177,228
Jul 31, 20170.880.880.780.810.81308,624
Jul 28, 20170.870.870.860.870.87103,699
Jul 27, 20170.900.900.870.870.87114,995
Jul 26, 20170.920.920.900.900.9035,789
Jul 25, 20170.920.920.910.910.9119,164
Jul 24, 20170.940.940.910.920.9221,910
Jul 21, 20170.960.960.960.960.96-
Jul 20, 20170.930.960.900.960.9653,008
Jul 19, 20170.960.970.930.930.9329,282
Jul 18, 20170.980.990.950.950.95109,181
Jul 17, 20170.980.980.960.960.9625,815
Jul 14, 20170.960.980.960.980.983,922,814
Jul 13, 20170.980.980.960.960.9625,213
Jul 12, 20170.970.980.960.960.9625,298
Jul 11, 20170.960.970.960.960.9652,659
Jul 10, 20170.970.980.940.950.9576,400
Jul 07, 20170.960.970.950.970.97146,820
Jul 06, 20170.960.960.940.950.9516,112
Jul 05, 20170.960.960.940.950.9573,971
Jul 04, 20170.950.960.940.940.94121,690
Jul 03, 20170.960.980.950.950.9545,269
Jun 30, 20170.950.980.950.970.9764,737
Jun 29, 20170.960.990.950.950.95137,832
Jun 28, 20170.970.990.960.970.9789,487
Jun 27, 20170.940.970.940.970.97169,558
Jun 26, 20170.940.940.910.940.9436,461
Jun 23, 20170.870.960.870.940.94393,226
Jun 22, 20170.870.880.860.870.87297,732
Jun 21, 20170.900.910.850.860.86435,876
Jun 20, 20170.900.910.890.910.9168,994
Jun 19, 20170.920.940.890.900.90175,065
Jun 16, 20170.950.950.920.920.92164,680
Jun 15, 20170.970.970.940.960.9691,933
Jun 14, 20170.960.980.940.980.98471,269
Jun 13, 20171.051.050.940.950.95331,622
Jun 09, 20171.051.051.041.051.05251,445
Jun 08, 20171.041.081.041.081.08157,712
Jun 07, 20171.081.091.041.041.04313,818
Jun 06, 20171.071.091.041.081.08343,346
Jun 05, 20171.071.121.041.051.05411,341
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...