Vectus Biosystems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.250	1.250	1.250	1.250	1.250	1,300
2022-01-25	1.260	1.340	1.220	1.220	1.220	40,844
2022-01-24	1.280	1.280	1.250	1.260	1.260	26,930
2022-01-21	1.380	1.380	1.380	1.380	1.380	5,250
2022-01-20	1.340	1.350	1.340	1.350	1.350	15,422
2022-01-19	1.310	1.310	1.310	1.310	1.310	0
2022-01-18	1.310	1.310	1.310	1.310	1.310	2,000
2022-01-17	1.285	1.375	1.285	1.375	1.375	10,000
2022-01-14	1.250	1.255	1.250	1.255	1.255	15,197
2022-01-13	1.375	1.375	1.330	1.330	1.330	6,772
2022-01-12	1.380	1.380	1.380	1.380	1.380	0
2022-01-11	1.380	1.380	1.380	1.380	1.380	0
2022-01-10	1.350	1.380	1.330	1.380	1.380	9,305
2022-01-07	1.350	1.370	1.335	1.370	1.370	5,800
2022-01-06	1.355	1.355	1.350	1.350	1.350	10,700
2022-01-05	1.410	1.410	1.400	1.400	1.400	28,360
2022-01-04	1.410	1.410	1.410	1.410	1.410	0
2021-12-31	1.410	1.410	1.410	1.410	1.410	10,440
2021-12-30	1.390	1.410	1.390	1.410	1.410	5,025
2021-12-29	1.390	1.390	1.390	1.390	1.390	5,000
2021-12-24	1.300	1.395	1.300	1.385	1.385	28,691
2021-12-23	1.250	1.250	1.245	1.250	1.250	18,458
2021-12-22	1.300	1.300	1.300	1.300	1.300	425
2021-12-21	1.270	1.330	1.270	1.300	1.300	32,782
2021-12-20	1.255	1.340	1.255	1.300	1.300	52,819
2021-12-17	1.220	1.225	1.160	1.200	1.200	225,245
2021-12-16	1.195	1.195	1.195	1.195	1.195	0
2021-12-15	1.160	1.220	1.160	1.195	1.195	22,630
2021-12-14	1.190	1.190	1.180	1.180	1.180	1,252
2021-12-13	1.200	1.200	1.200	1.200	1.200	9,825
2021-12-10	1.200	1.220	1.190	1.220	1.220	32,480
2021-12-09	1.195	1.220	1.195	1.220	1.220	60,403
2021-12-08	1.190	1.200	1.190	1.200	1.200	5,076
2021-12-07	1.250	1.325	1.190	1.210	1.210	88,925
2021-12-06	1.300	1.300	1.300	1.300	1.300	18,000
2021-12-03	1.335	1.335	1.250	1.250	1.250	90,304
2021-12-02	1.295	1.340	1.295	1.340	1.340	3,230
2021-12-01	1.340	1.340	1.340	1.340	1.340	0
2021-11-30	1.340	1.340	1.340	1.340	1.340	0
2021-11-29	1.450	1.450	1.340	1.340	1.340	20,575
2021-11-26	1.450	1.450	1.450	1.450	1.450	0
2021-11-25	1.450	1.450	1.450	1.450	1.450	0
2021-11-24	1.480	1.490	1.450	1.450	1.450	5,652
2021-11-23	1.480	1.480	1.480	1.480	1.480	2,342
2021-11-22	1.470	1.470	1.470	1.470	1.470	1,627
2021-11-19	1.390	1.450	1.390	1.450	1.450	11,082
2021-11-18	1.395	1.395	1.395	1.395	1.395	0
2021-11-17	1.395	1.395	1.395	1.395	1.395	580
2021-11-16	1.385	1.385	1.385	1.385	1.385	0
2021-11-15	1.320	1.385	1.285	1.385	1.385	13,026
2021-11-12	1.480	1.480	1.420	1.420	1.420	61,064
2021-11-11	1.650	1.650	1.480	1.480	1.480	50,950
2021-11-10	1.650	1.650	1.600	1.650	1.650	60,051
2021-11-09	1.650	1.650	1.650	1.650	1.650	4,000
2021-11-08	1.650	1.650	1.650	1.650	1.650	0
2021-11-05	1.650	1.650	1.650	1.650	1.650	1,000
2021-11-04	1.650	1.650	1.650	1.650	1.650	0
2021-11-03	1.650	1.650	1.650	1.650	1.650	0
2021-11-02	1.655	1.665	1.650	1.650	1.650	11,296
2021-11-01	1.700	1.700	1.680	1.680	1.680	7,941

← NewerPage 21 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.