Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.019	0.020	0.019	0.020	0.020	160,081
2024-06-13	0.020	0.021	0.018	0.020	0.020	3,338,688
2024-06-12	0.020	0.022	0.019	0.022	0.022	796,121
2024-06-11	0.021	0.021	0.020	0.021	0.021	926,507
2024-06-07	0.021	0.021	0.020	0.021	0.021	237,536
2024-06-06	0.021	0.022	0.020	0.022	0.022	1,789,829
2024-06-05	0.022	0.023	0.022	0.022	0.022	200,599
2024-06-04	0.021	0.022	0.021	0.022	0.022	234,064
2024-06-03	0.022	0.022	0.022	0.022	0.022	1,401,810
2024-05-31	0.023	0.023	0.022	0.022	0.022	970
2024-05-30	0.023	0.023	0.022	0.022	0.022	19,069
2024-05-29	0.022	0.024	0.022	0.023	0.023	70,608
2024-05-28	0.024	0.024	0.023	0.023	0.023	221,262
2024-05-27	0.024	0.024	0.023	0.023	0.023	119,891
2024-05-24	0.025	0.025	0.025	0.025	0.025	38,759
2024-05-23	0.024	0.024	0.024	0.024	0.024	239,359
2024-05-22	0.024	0.024	0.024	0.024	0.024	15,000
2024-05-21	0.023	0.023	0.022	0.023	0.023	171,040
2024-05-20	0.023	0.024	0.023	0.024	0.024	672,864
2024-05-17	0.024	0.024	0.023	0.024	0.024	78,248
2024-05-16	0.024	0.024	0.024	0.024	0.024	232,045
2024-05-15	0.024	0.024	0.022	0.023	0.023	442,448
2024-05-14	0.024	0.024	0.024	0.024	0.024	41,666
2024-05-13	0.024	0.024	0.024	0.024	0.024	193
2024-05-10	0.023	0.025	0.022	0.025	0.025	883,085
2024-05-09	0.023	0.024	0.023	0.024	0.024	241,987
2024-05-08	0.025	0.025	0.025	0.025	0.025	0
2024-05-07	0.023	0.025	0.023	0.025	0.025	407,741
2024-05-06	0.023	0.024	0.023	0.023	0.023	686,948
2024-05-03	0.024	0.024	0.022	0.023	0.023	950,021
2024-05-02	0.027	0.027	0.023	0.023	0.023	1,818,709
2024-05-01	0.026	0.026	0.025	0.026	0.026	1,312,662
2024-04-30	0.027	0.027	0.024	0.025	0.025	301,148
2024-04-29	0.027	0.028	0.027	0.027	0.027	1,236,300
2024-04-26	0.027	0.027	0.023	0.025	0.025	2,155,903
2024-04-24	0.025	0.027	0.025	0.027	0.027	691,706
2024-04-23	0.027	0.027	0.025	0.027	0.027	89,553
2024-04-22	0.026	0.028	0.025	0.028	0.028	139,394
2024-04-19	0.027	0.027	0.025	0.027	0.027	492,587
2024-04-18	0.025	0.026	0.025	0.025	0.025	291,071
2024-04-17	0.028	0.028	0.023	0.025	0.025	2,482,019
2024-04-16	0.027	0.027	0.027	0.027	0.027	125,379
2024-04-15	0.027	0.028	0.027	0.027	0.027	132,370
2024-04-12	0.028	0.028	0.027	0.028	0.028	137,331
2024-04-11	0.028	0.028	0.027	0.028	0.028	55,312
2024-04-10	0.028	0.028	0.027	0.027	0.027	156,038
2024-04-09	0.028	0.028	0.027	0.028	0.028	828,953
2024-04-08	0.028	0.029	0.027	0.027	0.027	554,222
2024-04-05	0.030	0.030	0.028	0.029	0.029	233,529
2024-04-04	0.027	0.030	0.027	0.030	0.030	439,404
2024-04-03	0.027	0.029	0.027	0.029	0.029	161,989
2024-04-02	0.029	0.029	0.027	0.027	0.027	189,777
2024-03-28	0.027	0.029	0.027	0.029	0.029	150,909
2024-03-27	0.028	0.028	0.027	0.027	0.027	29,192
2024-03-26	0.028	0.029	0.027	0.027	0.027	787,511
2024-03-25	0.027	0.029	0.027	0.029	0.029	379,281
2024-03-22	0.029	0.029	0.027	0.027	0.027	393,927
2024-03-21	0.028	0.032	0.028	0.030	0.030	1,836,059
2024-03-20	0.028	0.028	0.027	0.027	0.027	48,589
2024-03-19	0.027	0.027	0.027	0.027	0.027	209,838

← NewerPage 11 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.