VIRTUS HEALTH LIMITED (VRT)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| VRT | 2017-12-22 00:00:00.110000 | 5.27 | 197088 | 5.34 | 5.21 | -0.378% |
| VRT | 2017-12-22 00:00:00.110000 | 5.27 | 197088 | 5.34 | 5.21 | -0.378% |
| VRT | 2017-12-22 00:00:00.110000 | 5.27 | 197088 | 5.34 | 5.21 | -0.378% |
| VRT | 2017-12-21 00:00:00.110000 | 5.29 | 167684 | 5.36 | 5.26 | -1.49% |
| VRT | 2017-12-20 00:00:00.110000 | 5.37 | 116697 | 5.37 | 5.27 | 2.091% |
| VRT | 2017-12-19 00:00:00.110000 | 5.26 | 115950 | 5.3 | 5.2 | 0% |
| VRT | 2017-12-18 00:00:00.110000 | 5.26 | 300603 | 5.37 | 5.155 | -0.379% |
| VRT | 2017-12-15 00:00:00.110000 | 5.28 | 194508 | 5.29 | 5.11 | 3.125% |
| VRT | 2017-12-14 00:00:00.110000 | 5.12 | 116944 | 5.16 | 5.11 | -0.195% |
| VRT | 2017-12-13 00:00:00.110000 | 5.13 | 201200 | 5.17 | 5.07 | 0.588% |
| VRT | 2017-12-12 00:00:00.110000 | 5.1 | 214934 | 5.14 | 5.03 | 2% |
| VRT | 2017-12-11 00:00:00.110000 | 5.0 | 309383 | 5.14 | 4.98 | 0.604% |
| VRT | 2017-12-08 00:00:00.110000 | 4.97 | 281023 | 5.08 | 4.97 | -1.193% |
| VRT | 2017-12-07 00:00:00.110000 | 5.03 | 136184 | 5.11 | 5.03 | -0.198% |
| VRT | 2017-12-06 00:00:00.110000 | 5.04 | 185058 | 5.09 | 5.0 | 1.002% |
| VRT | 2017-12-05 00:00:00.110000 | 4.99 | 269363 | 5.12 | 4.99 | -1.188% |
| VRT | 2017-12-04 00:00:00.110000 | 5.05 | 310437 | 5.185 | 5.05 | -2.321% |
| VRT | 2017-12-01 00:00:00.110000 | 5.17 | 172438 | 5.235 | 5.14 | -0.577% |
| VRT | 2017-11-30 00:00:00.110000 | 5.2 | 616806 | 5.25 | 5.1 | 0% |
| VRT | 2017-11-29 00:00:00.110000 | 5.2 | 985755 | 5.22 | 5.08 | 3.175% |
| VRT | 2017-11-28 00:00:00.110000 | 5.04 | 552825 | 5.19 | 5.03 | -2.515% |
| VRT | 2017-11-27 00:00:00.110000 | 5.17 | 208942 | 5.3 | 5.15 | -1.898% |
| VRT | 2017-11-24 00:00:00.110000 | 5.27 | 466093 | 5.31 | 5.19 | 0.765% |
| VRT | 2017-11-23 00:00:00.110000 | 5.23 | 239273 | 5.31 | 5.18 | -0.947% |
| VRT | 2017-11-22 00:00:00.110000 | 5.28 | 227103 | 5.39 | 5.26 | -0.565% |
| VRT | 2017-11-21 00:00:00.110000 | 5.31 | 227764 | 5.4 | 5.31 | -1.117% |
| VRT | 2017-11-17 00:00:00.110000 | 5.39 | 121437 | 5.45 | 5.38 | -0.185% |
| VRT | 2017-11-17 00:00:00.110000 | 5.39 | 121437 | 5.45 | 5.38 | -0.185% |
| VRT | 2017-11-17 00:00:00.110000 | 5.39 | 121437 | 5.45 | 5.38 | -0.185% |
| VRT | 2017-11-16 00:00:00.110000 | 5.4 | 184481 | 5.49 | 5.38 | -0.552% |
| VRT | 2017-11-15 00:00:00.110000 | 5.43 | 182068 | 5.47 | 5.4 | -0.367% |
| VRT | 2017-11-14 00:00:00.110000 | 5.45 | 363187 | 5.52 | 5.38 | 1.301% |
| VRT | 2017-11-13 00:00:00.110000 | 5.38 | 284123 | 5.57 | 5.38 | -2.536% |
| VRT | 2017-11-10 00:00:00.110000 | 5.52 | 344726 | 5.58 | 5.38 | 2.793% |
| VRT | 2017-11-10 00:00:00.110000 | 5.52 | 344726 | 5.58 | 5.38 | 2.793% |
| VRT | 2017-11-10 00:00:00.110000 | 5.52 | 344726 | 5.58 | 5.38 | 2.793% |
| VRT | 2017-11-09 00:00:00.110000 | 5.37 | 183519 | 5.41 | 5.27 | 1.898% |
| VRT | 2017-11-08 00:00:00.110000 | 5.27 | 221031 | 5.42 | 5.27 | -1.862% |
| VRT | 2017-11-07 00:00:00.110000 | 5.37 | 138992 | 5.46 | 5.37 | -1.105% |
| VRT | 2017-11-06 00:00:00.110000 | 5.43 | 123873 | 5.48 | 5.4 | -0.367% |
| VRT | 2017-11-03 00:00:00.110000 | 5.45 | 111290 | 5.49 | 5.36 | 0.739% |
| VRT | 2017-11-03 00:00:00.110000 | 5.45 | 111290 | 5.49 | 5.36 | 0.739% |
| VRT | 2017-11-03 00:00:00.110000 | 5.45 | 111290 | 5.49 | 5.36 | 0.739% |
| VRT | 2017-11-02 00:00:00.110000 | 5.41 | 91629 | 5.465 | 5.37 | 0.185% |
| VRT | 2017-11-01 00:00:00.110000 | 5.4 | 258887 | 5.53 | 5.36 | -1.46% |
| VRT | 2017-10-31 00:00:00.110000 | 5.48 | 184360 | 5.52 | 5.36 | 2.622% |
| VRT | 2017-10-30 00:00:00.110000 | 5.34 | 187866 | 5.54 | 5.33 | -2.377% |
| VRT | 2017-10-27 00:00:00.110000 | 5.47 | 170531 | 5.56 | 5.36 | -1.441% |
| VRT | 2017-10-27 00:00:00.110000 | 5.47 | 170531 | 5.56 | 5.36 | -1.441% |
| VRT | 2017-10-27 00:00:00.110000 | 5.47 | 170531 | 5.56 | 5.36 | -1.441% |
| VRT | 2017-10-26 00:00:00.110000 | 5.55 | 107098 | 5.57 | 5.47 | -0.359% |
| VRT | 2017-10-25 00:00:00.110000 | 5.57 | 172929 | 5.68 | 5.49 | 0.906% |
| VRT | 2017-10-24 00:00:00.110000 | 5.52 | 168049 | 5.59 | 5.48 | 0.364% |
| VRT | 2017-10-23 00:00:00.110000 | 5.5 | 52473 | 5.54 | 5.43 | 0.182% |
| VRT | 2017-10-20 00:00:00.110000 | 5.49 | 122606 | 5.59 | 5.38 | 0.919% |
| VRT | 2017-10-20 00:00:00.110000 | 5.49 | 122606 | 5.59 | 5.38 | 0.919% |
| VRT | 2017-10-20 00:00:00.110000 | 5.49 | 122606 | 5.59 | 5.38 | 0.919% |
| VRT | 2017-10-19 00:00:00.110000 | 5.44 | 171647 | 5.61 | 5.38 | -3.375% |
| VRT | 2017-10-18 00:00:00.110000 | 5.63 | 128517 | 5.66 | 5.58 | -0.53% |
| VRT | 2017-10-17 00:00:00.110000 | 5.66 | 113688 | 5.67 | 5.55 | 0.891% |
| VRT | 2017-10-16 00:00:00.110000 | 5.61 | 74319 | 5.61 | 5.51 | 0.538% |
| VRT | 2017-10-13 00:00:00.110000 | 5.58 | 123771 | 5.61 | 5.46 | 1.087% |
| VRT | 2017-10-13 00:00:00.110000 | 5.58 | 123771 | 5.61 | 5.46 | 1.087% |
| VRT | 2017-10-13 00:00:00.110000 | 5.58 | 123771 | 5.61 | 5.46 | 1.087% |
| VRT | 2017-10-12 00:00:00.110000 | 5.52 | 80710 | 5.56 | 5.51 | -0.541% |
| VRT | 2017-10-11 00:00:00.110000 | 5.55 | 108619 | 5.6 | 5.51 | -0.893% |
| VRT | 2017-10-10 00:00:00.110000 | 5.6 | 105216 | 5.65 | 5.55 | 0.901% |
| VRT | 2017-10-09 00:00:00.110000 | 5.55 | 92289 | 5.66 | 5.55 | -1.421% |
| VRT | 2017-10-06 00:00:00.110000 | 5.63 | 129871 | 5.64 | 5.56 | 0.716% |
| VRT | 2017-10-06 00:00:00.110000 | 5.63 | 129871 | 5.64 | 5.56 | 0.716% |
| VRT | 2017-10-06 00:00:00.110000 | 5.63 | 129871 | 5.64 | 5.56 | 0.716% |
| VRT | 2017-10-05 00:00:00.110000 | 5.59 | 99708 | 5.61 | 5.5 | 1.636% |
| VRT | 2017-10-04 00:00:00.110000 | 5.5 | 110837 | 5.53 | 5.47 | 0.365% |
| VRT | 2017-10-03 00:00:00.110000 | 5.48 | 86532 | 5.62 | 5.46 | -0.544% |
| VRT | 2017-10-02 00:00:00.110000 | 5.51 | 64600 | 5.64 | 5.49 | -1.254% |
| VRT | 2017-09-29 00:00:00.100000 | 5.58 | 94875 | 5.64 | 5.51 | 0.18% |
| VRT | 2017-09-29 00:00:00.100000 | 5.58 | 94875 | 5.64 | 5.51 | 0.18% |
| VRT | 2017-09-29 00:00:00.100000 | 5.58 | 94875 | 5.64 | 5.51 | 0.18% |
| VRT | 2017-09-28 00:00:00.100000 | 5.57 | 172950 | 5.65 | 5.56 | -1.59% |
| VRT | 2017-09-27 00:00:00.100000 | 5.66 | 310719 | 5.68 | 5.41 | 2.909% |
| VRT | 2017-09-26 00:00:00.100000 | 5.5 | 376154 | 5.5 | 5.42 | 1.476% |
| VRT | 2017-09-25 00:00:00.100000 | 5.42 | 157989 | 5.48 | 5.32 | 0.557% |
| VRT | 2017-09-22 00:00:00.100000 | 5.39 | 183156 | 5.41 | 5.3 | 0.372% |
| VRT | 2017-09-22 00:00:00.100000 | 5.39 | 183156 | 5.41 | 5.3 | 0.372% |
| VRT | 2017-09-22 00:00:00.100000 | 5.39 | 183156 | 5.41 | 5.3 | 0.372% |
| VRT | 2017-09-21 00:00:00.100000 | 5.37 | 90767 | 5.5 | 5.37 | -1.648% |
| VRT | 2017-09-20 00:00:00.100000 | 5.46 | 234404 | 5.46 | 5.28 | 2.247% |
| VRT | 2017-09-19 00:00:00.100000 | 5.34 | 324697 | 5.38 | 5.285 | -0.743% |
| VRT | 2017-09-18 00:00:00.100000 | 5.38 | 194342 | 5.4 | 5.31 | 1.128% |
| VRT | 2017-09-15 00:00:00.100000 | 5.32 | 2066802 | 5.42 | 5.3 | -1.664% |
| VRT | 2017-09-15 00:00:00.100000 | 5.32 | 2066802 | 5.42 | 5.3 | -1.664% |
| VRT | 2017-09-15 00:00:00.100000 | 5.32 | 2066802 | 5.42 | 5.3 | -1.664% |
| VRT | 2017-09-14 00:00:00.100000 | 5.41 | 234409 | 5.5 | 5.35 | -1.457% |
| VRT | 2017-09-13 00:00:00.100000 | 5.49 | 373946 | 5.53 | 5.45 | 0.182% |
| VRT | 2017-09-12 00:00:00.100000 | 5.48 | 343440 | 5.52 | 5.45 | 0% |
| VRT | 2017-09-11 00:00:00.100000 | 5.48 | 131330 | 5.52 | 5.45 | 0.921% |
| VRT | 2017-09-08 00:00:00.100000 | 5.43 | 362771 | 5.48 | 5.385 | -0.367% |
| VRT | 2017-09-08 00:00:00.100000 | 5.43 | 362771 | 5.48 | 5.385 | -0.367% |
| VRT | 2017-09-08 00:00:00.100000 | 5.43 | 362771 | 5.48 | 5.385 | -0.367% |
| VRT | 2017-09-07 00:00:00.100000 | 5.45 | 308381 | 5.51 | 5.38 | 2.83% |
| VRT | 2017-09-06 00:00:00.100000 | 5.3 | 325708 | 5.42 | 5.29 | -2.033% |
| VRT | 2017-09-05 00:00:00.100000 | 5.41 | 293011 | 5.655 | 5.4 | -4.078% |
| VRT | 2017-09-04 00:00:00.100000 | 5.64 | 243097 | 5.8 | 5.61 | -1.053% |
| VRT | 2017-09-01 00:00:00.100000 | 5.7 | 707458 | 5.83 | 5.6 | -1.724% |
| VRT | 2017-09-01 00:00:00.100000 | 5.7 | 707458 | 5.83 | 5.6 | -1.724% |
| VRT | 2017-09-01 00:00:00.100000 | 5.7 | 707458 | 5.83 | 5.6 | -1.724% |
| VRT | 2017-08-31 00:00:00.100000 | 5.8 | 305730 | 5.8 | 5.695 | 1.399% |
| VRT | 2017-08-30 00:00:00.100000 | 5.72 | 287426 | 5.77 | 5.555 | 3.063% |
| VRT | 2017-08-29 00:00:00.100000 | 5.55 | 271583 | 5.57 | 5.48 | -1.246% |
| VRT | 2017-08-28 00:00:00.100000 | 5.62 | 254399 | 5.72 | 5.56 | -2.091% |
| VRT | 2017-08-25 00:00:00.100000 | 5.74 | 230182 | 5.74 | 5.6 | 1.593% |
| VRT | 2017-08-25 00:00:00.100000 | 5.74 | 230182 | 5.74 | 5.6 | 1.593% |
| VRT | 2017-08-25 00:00:00.100000 | 5.74 | 230182 | 5.74 | 5.6 | 1.593% |
| VRT | 2017-08-24 00:00:00.100000 | 5.65 | 203270 | 5.81 | 5.63 | -2.08% |
| VRT | 2017-08-23 00:00:00.100000 | 5.77 | 496748 | 5.9 | 5.48 | 5.292% |
| VRT | 2017-08-22 00:00:00.100000 | 5.48 | 659825 | 5.55 | 5.16 | -3.18% |
| VRT | 2017-08-21 00:00:00.100000 | 5.66 | 192461 | 5.69 | 5.45 | 1.252% |
| VRT | 2017-08-18 00:00:00.100000 | 5.59 | 270687 | 5.65 | 5.46 | 0.54% |
| VRT | 2017-08-18 00:00:00.100000 | 5.59 | 270687 | 5.65 | 5.46 | 0.54% |
| VRT | 2017-08-18 00:00:00.100000 | 5.59 | 270687 | 5.65 | 5.46 | 0.54% |
| VRT | 2017-08-17 00:00:00.100000 | 5.56 | 249664 | 5.66 | 5.51 | -1.068% |
| VRT | 2017-08-16 00:00:00.100000 | 5.62 | 408730 | 5.62 | 5.38 | 1.812% |
| VRT | 2017-08-15 00:00:00.100000 | 5.52 | 190170 | 5.7 | 5.51 | -2.473% |
| VRT | 2017-08-14 00:00:00.100000 | 5.66 | 104546 | 5.7 | 5.6 | 0.891% |
| VRT | 2017-08-11 00:00:00.100000 | 5.61 | 203257 | 5.69 | 5.6 | -1.406% |
| VRT | 2017-08-11 00:00:00.100000 | 5.61 | 203257 | 5.69 | 5.6 | -1.406% |
| VRT | 2017-08-11 00:00:00.100000 | 5.61 | 203257 | 5.69 | 5.6 | -1.406% |
| VRT | 2017-08-10 00:00:00.100000 | 5.69 | 201844 | 5.7 | 5.62 | 0.53% |
| VRT | 2017-08-09 00:00:00.100000 | 5.66 | 238618 | 5.705 | 5.635 | -0.176% |
| VRT | 2017-08-08 00:00:00.100000 | 5.67 | 175287 | 5.78 | 5.605 | -0.874% |
| VRT | 2017-08-07 00:00:00.100000 | 5.72 | 185363 | 5.73 | 5.62 | 2.143% |
| VRT | 2017-08-04 00:00:00.100000 | 5.6 | 141631 | 5.61 | 5.56 | -0.356% |
| VRT | 2017-08-04 00:00:00.100000 | 5.6 | 141631 | 5.61 | 5.56 | -0.356% |
| VRT | 2017-08-04 00:00:00.100000 | 5.6 | 141631 | 5.61 | 5.56 | -0.356% |
| VRT | 2017-08-03 00:00:00.100000 | 5.62 | 264979 | 5.62 | 5.53 | 0.357% |
| VRT | 2017-08-02 00:00:00.100000 | 5.6 | 317501 | 5.65 | 5.53 | -0.533% |