Vectus Biosystems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.500	0.500	0.500	0.500	0.500	0
2023-04-04	0.505	0.505	0.500	0.500	0.500	124,159
2023-04-03	0.500	0.500	0.495	0.500	0.500	164,979
2023-03-31	0.435	0.540	0.435	0.500	0.500	779,455
2023-03-30	0.440	0.440	0.440	0.440	0.440	0
2023-03-29	0.440	0.440	0.440	0.440	0.440	0
2023-03-28	0.445	0.445	0.423	0.440	0.440	105,828
2023-03-27	0.485	0.485	0.470	0.470	0.470	42,365
2023-03-24	0.500	0.500	0.500	0.500	0.500	52,000
2023-03-23	0.510	0.510	0.490	0.490	0.490	93,500
2023-03-22	0.545	0.545	0.490	0.545	0.545	151,464
2023-03-21	0.540	0.540	0.540	0.540	0.540	0
2023-03-20	0.540	0.540	0.530	0.540	0.540	147,132
2023-03-17	0.490	0.530	0.490	0.530	0.530	50,874
2023-03-16	0.490	0.490	0.490	0.490	0.490	2,040
2023-03-15	0.550	0.550	0.550	0.550	0.550	0
2023-03-14	0.510	0.550	0.500	0.550	0.550	66,625
2023-03-13	0.570	0.570	0.570	0.570	0.570	0
2023-03-10	0.570	0.570	0.570	0.570	0.570	0
2023-03-09	0.570	0.570	0.570	0.570	0.570	0
2023-03-08	0.615	0.615	0.520	0.570	0.570	81,999
2023-03-07	0.575	0.675	0.575	0.615	0.615	74,948
2023-03-06	0.625	0.625	0.620	0.620	0.620	8,350
2023-03-03	0.670	0.670	0.670	0.670	0.670	0
2023-03-02	0.670	0.670	0.670	0.670	0.670	0
2023-03-01	0.670	0.670	0.670	0.670	0.670	2,327
2023-02-28	0.735	0.735	0.675	0.675	0.675	6,500
2023-02-27	0.700	0.710	0.670	0.670	0.670	14,423
2023-02-24	0.710	0.710	0.710	0.710	0.710	777
2023-02-23	0.710	0.710	0.710	0.710	0.710	0
2023-02-22	0.710	0.710	0.710	0.710	0.710	0
2023-02-21	0.710	0.710	0.710	0.710	0.710	19,700
2023-02-20	0.710	0.710	0.700	0.700	0.700	14,000
2023-02-17	0.730	0.775	0.730	0.775	0.775	4,180
2023-02-16	0.700	0.710	0.700	0.710	0.710	1,220
2023-02-15	0.710	0.710	0.710	0.710	0.710	1,400
2023-02-14	0.710	0.710	0.710	0.710	0.710	1,400
2023-02-13	0.700	0.700	0.700	0.700	0.700	0
2023-02-10	0.700	0.700	0.700	0.700	0.700	1,000
2023-02-09	0.710	0.710	0.675	0.675	0.675	46,875
2023-02-08	0.710	0.710	0.710	0.710	0.710	692
2023-02-07	0.700	0.710	0.685	0.710	0.710	19,912
2023-02-06	0.700	0.710	0.695	0.710	0.710	17,437
2023-02-03	0.705	0.705	0.705	0.705	0.705	21,956
2023-02-02	0.720	0.720	0.720	0.720	0.720	1,000
2023-02-01	0.700	0.700	0.680	0.680	0.680	19,924
2023-01-31	0.730	0.730	0.700	0.700	0.700	18,479
2023-01-30	0.740	0.740	0.725	0.730	0.730	48,853
2023-01-27	0.740	0.740	0.740	0.740	0.740	31,346
2023-01-25	0.720	0.720	0.720	0.720	0.720	0
2023-01-24	0.720	0.740	0.720	0.720	0.720	25,100
2023-01-23	0.720	0.720	0.720	0.720	0.720	1,500
2023-01-20	0.775	0.775	0.775	0.775	0.775	10,000
2023-01-19	0.760	0.760	0.720	0.720	0.720	6,165
2023-01-18	0.790	0.790	0.790	0.790	0.790	0
2023-01-17	0.790	0.790	0.790	0.790	0.790	0
2023-01-16	0.790	0.790	0.790	0.790	0.790	1,886
2023-01-13	0.793	0.793	0.793	0.793	0.793	0
2023-01-12	0.793	0.793	0.793	0.793	0.793	5,000
2023-01-11	0.795	0.795	0.795	0.795	0.795	629

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.