Vectus Biosystems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-07-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-07-18 | 0.950 | 0.950 | 0.885 | 0.900 | 0.900 | 11,944 |
| 2022-07-15 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 10,300 |
| 2022-07-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 200 |
| 2022-07-13 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 26,211 |
| 2022-07-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-07-11 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-07-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-07-07 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 59,370 |
| 2022-07-06 | 0.915 | 0.915 | 0.900 | 0.900 | 0.900 | 50,264 |
| 2022-07-05 | 0.950 | 0.950 | 0.875 | 0.875 | 0.875 | 27,566 |
| 2022-07-04 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2022-07-01 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2022-06-30 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2022-06-29 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 111 |
| 2022-06-28 | 0.983 | 0.995 | 0.970 | 0.970 | 0.970 | 6,104 |
| 2022-06-27 | 1.015 | 1.050 | 1.000 | 1.000 | 1.000 | 59,232 |
| 2022-06-24 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-06-23 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-06-22 | 0.965 | 1.005 | 0.920 | 1.005 | 1.005 | 7,531 |
| 2022-06-21 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 6,000 |
| 2022-06-20 | 1.015 | 1.080 | 1.010 | 1.080 | 1.080 | 14,500 |
| 2022-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-06-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2022-06-15 | 1.130 | 1.190 | 1.100 | 1.190 | 1.190 | 3,167 |
| 2022-06-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-06-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-06-09 | 1.135 | 1.135 | 1.110 | 1.110 | 1.110 | 5,613 |
| 2022-06-08 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 2,699 |
| 2022-06-07 | 1.205 | 1.205 | 1.090 | 1.090 | 1.090 | 50,654 |
| 2022-06-06 | 1.190 | 1.380 | 1.185 | 1.300 | 1.300 | 66,323 |
| 2022-06-03 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 1,562 |
| 2022-06-02 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 27,000 |
| 2022-06-01 | 1.070 | 1.090 | 1.040 | 1.090 | 1.090 | 34,406 |
| 2022-05-31 | 1.115 | 1.150 | 1.105 | 1.150 | 1.150 | 36,288 |
| 2022-05-30 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 32,792 |
| 2022-05-27 | 1.200 | 1.205 | 1.200 | 1.200 | 1.200 | 99,621 |
| 2022-05-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 14,500 |
| 2022-05-25 | 1.100 | 1.250 | 1.100 | 1.200 | 1.200 | 261,818 |
| 2022-05-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2022-05-19 | 1.100 | 1.100 | 1.040 | 1.040 | 1.040 | 2,782 |
| 2022-05-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15,000 |
| 2022-05-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-16 | 1.060 | 1.245 | 1.060 | 1.180 | 1.180 | 3,560 |
| 2022-05-13 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 76,641 |
| 2022-05-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-05-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 15,000 |
| 2022-05-10 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 2,113 |
| 2022-05-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-05-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-05-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-05-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-05-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-05-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 139 |
| 2022-04-27 | 1.280 | 1.305 | 1.280 | 1.305 | 1.305 | 2,930 |
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.