Vectus Biosystems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-04-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50 |
| 2022-04-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2022-04-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-04-19 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 4,567 |
| 2022-04-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16,218 |
| 2022-04-13 | 1.200 | 1.255 | 1.170 | 1.255 | 1.255 | 69,156 |
| 2022-04-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2022-04-11 | 1.235 | 1.235 | 1.190 | 1.200 | 1.200 | 76,794 |
| 2022-04-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-04-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-03-31 | 1.325 | 1.390 | 1.325 | 1.390 | 1.390 | 6,000 |
| 2022-03-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,900 |
| 2022-03-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-03-22 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 4,577 |
| 2022-03-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-03-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-03-17 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 30,735 |
| 2022-03-16 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 7,314 |
| 2022-03-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-03-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 4,000 |
| 2022-03-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 500 |
| 2022-03-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-07 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 6,487 |
| 2022-03-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-03-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 202 |
| 2022-03-02 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-03-01 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-02-28 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-02-25 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-02-24 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-02-23 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2022-02-22 | 1.315 | 1.375 | 1.310 | 1.375 | 1.375 | 23,130 |
| 2022-02-21 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 8,605 |
| 2022-02-18 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 20,210 |
| 2022-02-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-02-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-02-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,791 |
| 2022-02-14 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 11,679 |
| 2022-02-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-02-10 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 13,600 |
| 2022-02-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-02-08 | 1.355 | 1.390 | 1.355 | 1.390 | 1.390 | 2,500 |
| 2022-02-07 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-02-04 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-02-03 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-02-02 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-02-01 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-01-31 | 1.350 | 1.395 | 1.350 | 1.395 | 1.395 | 10,000 |
| 2022-01-28 | 1.310 | 1.358 | 1.310 | 1.350 | 1.350 | 8,594 |
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.