Vectus Biosystems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.800	0.800	0.795	0.795	0.795	26,514
2023-01-09	0.840	0.840	0.800	0.800	0.800	4,180
2023-01-06	0.820	0.820	0.820	0.820	0.820	0
2023-01-05	0.800	0.820	0.800	0.820	0.820	9,750
2023-01-04	0.815	0.815	0.815	0.815	0.815	15,422
2023-01-03	0.745	0.815	0.745	0.815	0.815	13,335
2022-12-30	0.770	0.770	0.730	0.730	0.730	6,600
2022-12-29	0.775	0.775	0.730	0.730	0.730	40,623
2022-12-28	0.775	0.775	0.770	0.770	0.770	5,850
2022-12-23	0.775	0.775	0.775	0.775	0.775	0
2022-12-22	0.775	0.775	0.775	0.775	0.775	4,500
2022-12-21	0.790	0.820	0.780	0.820	0.820	17,250
2022-12-20	0.785	0.785	0.780	0.780	0.780	26,629
2022-12-19	0.820	0.820	0.820	0.820	0.820	0
2022-12-16	0.820	0.820	0.820	0.820	0.820	6,050
2022-12-15	0.885	0.885	0.885	0.885	0.885	0
2022-12-14	0.885	0.885	0.885	0.885	0.885	0
2022-12-13	0.885	0.885	0.885	0.885	0.885	1,800
2022-12-12	0.905	0.905	0.905	0.905	0.905	0
2022-12-09	0.930	0.930	0.905	0.905	0.905	7,000
2022-12-08	0.873	0.873	0.870	0.870	0.870	3,085
2022-12-07	0.850	0.850	0.850	0.850	0.850	2,300
2022-12-06	0.860	0.860	0.850	0.850	0.850	51,200
2022-12-05	0.855	0.855	0.850	0.850	0.850	828,488
2022-12-02	0.960	0.960	0.960	0.960	0.960	10,000
2022-12-01	0.980	0.980	0.980	0.980	0.980	3,000
2022-11-30	1.050	1.050	1.050	1.050	1.050	0
2022-11-29	1.000	1.050	1.000	1.050	1.050	20,000
2022-11-28	1.000	1.000	1.000	1.000	1.000	0
2022-11-25	0.960	1.000	0.960	1.000	1.000	20,700
2022-11-24	0.965	0.965	0.965	0.965	0.965	10,893
2022-11-23	0.960	0.960	0.960	0.960	0.960	0
2022-11-22	0.960	0.960	0.960	0.960	0.960	0
2022-11-21	0.960	0.960	0.960	0.960	0.960	0
2022-11-18	0.960	0.960	0.960	0.960	0.960	0
2022-11-17	0.960	0.960	0.960	0.960	0.960	0
2022-11-16	0.960	0.960	0.960	0.960	0.960	1,020
2022-11-15	0.960	0.960	0.960	0.960	0.960	0
2022-11-14	0.960	0.960	0.960	0.960	0.960	1,040
2022-11-11	0.960	0.960	0.960	0.960	0.960	1,046
2022-11-10	0.960	0.960	0.960	0.960	0.960	0
2022-11-09	0.960	0.960	0.960	0.960	0.960	16,549
2022-11-08	0.970	0.970	0.940	0.940	0.940	4,205
2022-11-07	0.920	0.920	0.920	0.920	0.920	0
2022-11-04	0.920	0.920	0.920	0.920	0.920	0
2022-11-03	0.915	0.920	0.915	0.920	0.920	1,092
2022-11-02	0.925	0.930	0.925	0.930	0.930	3,182
2022-11-01	0.930	0.930	0.900	0.900	0.900	6,194
2022-10-31	0.925	0.925	0.920	0.920	0.920	16,200
2022-10-28	0.900	0.930	0.900	0.925	0.925	2,534
2022-10-27	0.810	0.860	0.810	0.860	0.860	2,557
2022-10-26	0.770	0.770	0.770	0.770	0.770	0
2022-10-25	0.770	0.770	0.770	0.770	0.770	0
2022-10-24	0.775	0.775	0.770	0.770	0.770	37,887
2022-10-21	0.775	0.775	0.775	0.775	0.775	13
2022-10-20	0.770	0.770	0.770	0.770	0.770	11,282
2022-10-19	0.770	0.775	0.770	0.775	0.775	10,000
2022-10-18	0.760	0.760	0.750	0.750	0.750	3,999
2022-10-17	0.775	0.775	0.775	0.775	0.775	0
2022-10-14	0.775	0.775	0.775	0.775	0.775	7

← NewerPage 17 of 22 · 1,265 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.