Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.009	0.010	0.008	0.008	0.008	10,142,964
2024-09-04	0.011	0.011	0.009	0.009	0.009	17,530,940
2024-09-03	0.014	0.014	0.012	0.012	0.012	1,651,485
2024-09-02	0.014	0.016	0.014	0.015	0.015	217,338
2024-08-30	0.014	0.014	0.012	0.014	0.014	1,628,509
2024-08-29	0.013	0.015	0.013	0.014	0.014	9,167,164
2024-08-28	0.013	0.013	0.013	0.013	0.013	0
2024-08-27	0.013	0.013	0.013	0.013	0.013	0
2024-08-26	0.013	0.014	0.012	0.013	0.013	1,006,802
2024-08-23	0.013	0.014	0.013	0.014	0.014	611,866
2024-08-22	0.013	0.014	0.011	0.012	0.012	759,758
2024-08-21	0.012	0.014	0.012	0.013	0.013	2,000,805
2024-08-20	0.014	0.014	0.011	0.012	0.012	14,565,527
2024-08-19	0.015	0.016	0.013	0.014	0.014	4,956,371
2024-08-16	0.017	0.018	0.015	0.015	0.015	3,697,267
2024-08-15	0.017	0.017	0.016	0.016	0.016	520,544
2024-08-14	0.018	0.018	0.017	0.017	0.017	79,131
2024-08-13	0.017	0.019	0.017	0.019	0.019	250,256
2024-08-12	0.017	0.017	0.017	0.017	0.017	3,736
2024-08-09	0.017	0.018	0.017	0.018	0.018	225,285
2024-08-08	0.016	0.016	0.016	0.016	0.016	10,400
2024-08-07	0.018	0.018	0.016	0.016	0.016	572,651
2024-08-06	0.017	0.017	0.016	0.017	0.017	598,160
2024-08-05	0.020	0.020	0.015	0.017	0.017	6,026,077
2024-08-02	0.022	0.022	0.020	0.020	0.020	345,758
2024-08-01	0.022	0.022	0.020	0.022	0.022	241,885
2024-07-31	0.020	0.022	0.020	0.022	0.022	759,705
2024-07-30	0.020	0.020	0.020	0.020	0.020	15,479
2024-07-29	0.022	0.022	0.019	0.020	0.020	929,943
2024-07-26	0.021	0.022	0.020	0.022	0.022	1,333,191
2024-07-25	0.021	0.021	0.019	0.021	0.021	542,357
2024-07-24	0.021	0.021	0.021	0.021	0.021	45,000
2024-07-23	0.021	0.021	0.021	0.021	0.021	6,654
2024-07-22	0.021	0.021	0.021	0.021	0.021	13,367
2024-07-19	0.019	0.021	0.019	0.021	0.021	1,008,174
2024-07-18	0.018	0.018	0.018	0.018	0.018	0
2024-07-17	0.018	0.019	0.018	0.018	0.018	264,618
2024-07-16	0.019	0.019	0.019	0.019	0.019	274,651
2024-07-15	0.020	0.020	0.019	0.019	0.019	1,162,711
2024-07-12	0.019	0.020	0.019	0.020	0.020	578,617
2024-07-11	0.019	0.020	0.019	0.020	0.020	329,636
2024-07-10	0.020	0.021	0.019	0.019	0.019	405,989
2024-07-09	0.020	0.021	0.020	0.021	0.021	493,809
2024-07-08	0.020	0.020	0.020	0.020	0.020	25,000
2024-07-05	0.020	0.021	0.019	0.021	0.021	268,599
2024-07-04	0.019	0.020	0.019	0.020	0.020	1,652,572
2024-07-03	0.018	0.018	0.018	0.018	0.018	0
2024-07-02	0.019	0.019	0.018	0.018	0.018	1,670,248
2024-07-01	0.018	0.019	0.018	0.018	0.018	511,233
2024-06-28	0.018	0.020	0.018	0.018	0.018	3,047,006
2024-06-27	0.020	0.020	0.019	0.019	0.019	1,069,683
2024-06-26	0.021	0.021	0.019	0.020	0.020	260,879
2024-06-25	0.020	0.021	0.019	0.021	0.021	428,790
2024-06-24	0.021	0.021	0.020	0.021	0.021	1,847,208
2024-06-21	0.020	0.022	0.020	0.022	0.022	266,040
2024-06-20	0.023	0.023	0.021	0.021	0.021	976,385
2024-06-19	0.021	0.024	0.021	0.022	0.022	2,461,616
2024-06-18	0.021	0.022	0.020	0.021	0.021	908,981
2024-06-17	0.020	0.020	0.019	0.020	0.020	196,798
2024-06-14	0.019	0.020	0.019	0.020	0.020	160,081

← NewerPage 10 of 22 · 1,271 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.