Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.027	0.028	0.027	0.027	0.027	1,271,054
2024-03-15	0.029	0.029	0.027	0.027	0.027	472,660
2024-03-14	0.029	0.029	0.028	0.028	0.028	107,213
2024-03-13	0.028	0.028	0.028	0.028	0.028	122,520
2024-03-12	0.029	0.029	0.027	0.027	0.027	288,380
2024-03-11	0.027	0.029	0.026	0.029	0.029	622,926
2024-03-08	0.028	0.028	0.027	0.028	0.028	15,619
2024-03-07	0.027	0.028	0.027	0.028	0.028	848,558
2024-03-06	0.028	0.028	0.027	0.027	0.027	638,913
2024-03-05	0.029	0.029	0.028	0.029	0.029	310,501
2024-03-04	0.029	0.029	0.028	0.029	0.029	681,546
2024-03-01	0.031	0.031	0.028	0.028	0.028	4,276,075
2024-02-29	0.032	0.032	0.030	0.030	0.030	1,091,936
2024-02-28	0.031	0.032	0.031	0.032	0.032	362,435
2024-02-27	0.031	0.032	0.031	0.031	0.031	369,145
2024-02-26	0.031	0.033	0.030	0.030	0.030	1,691,635
2024-02-23	0.031	0.032	0.030	0.030	0.030	901,258
2024-02-22	0.032	0.032	0.030	0.030	0.030	451,538
2024-02-21	0.033	0.033	0.031	0.031	0.031	662,679
2024-02-20	0.034	0.037	0.031	0.032	0.032	2,287,489
2024-02-19	0.031	0.033	0.030	0.032	0.032	1,270,167
2024-02-16	0.031	0.031	0.029	0.030	0.030	179,512
2024-02-15	0.030	0.031	0.029	0.031	0.031	629,446
2024-02-14	0.030	0.030	0.028	0.030	0.030	885,193
2024-02-13	0.031	0.031	0.028	0.030	0.030	2,006,797
2024-02-12	0.031	0.034	0.030	0.031	0.031	6,729,624
2024-02-09	0.028	0.030	0.028	0.028	0.028	952,561
2024-02-08	0.027	0.029	0.027	0.028	0.028	202,820
2024-02-07	0.030	0.030	0.027	0.027	0.027	253,340
2024-02-06	0.028	0.030	0.028	0.030	0.030	189,830
2024-02-05	0.029	0.030	0.028	0.028	0.028	1,254,210
2024-02-02	0.028	0.029	0.027	0.029	0.029	490,806
2024-02-01	0.025	0.028	0.025	0.027	0.027	1,404,005
2024-01-31	0.026	0.027	0.026	0.027	0.027	771,481
2024-01-30	0.025	0.026	0.025	0.026	0.026	182,154
2024-01-29	0.026	0.028	0.025	0.025	0.025	711,567
2024-01-25	0.028	0.028	0.026	0.026	0.026	560,602
2024-01-24	0.027	0.027	0.027	0.027	0.027	47,341
2024-01-23	0.027	0.028	0.027	0.028	0.028	381,384
2024-01-22	0.028	0.028	0.026	0.026	0.026	695,781
2024-01-19	0.027	0.028	0.026	0.028	0.028	408,046
2024-01-18	0.026	0.027	0.026	0.027	0.027	359,391
2024-01-17	0.026	0.027	0.025	0.026	0.026	305,812
2024-01-16	0.028	0.028	0.025	0.025	0.025	348,282
2024-01-15	0.027	0.027	0.027	0.027	0.027	20,719
2024-01-12	0.030	0.030	0.027	0.029	0.029	1,554,987
2024-01-11	0.025	0.028	0.025	0.027	0.027	960,866
2024-01-10	0.025	0.025	0.024	0.024	0.024	94,241
2024-01-09	0.024	0.024	0.024	0.024	0.024	180,979
2024-01-08	0.025	0.027	0.024	0.024	0.024	724,318
2024-01-05	0.022	0.027	0.022	0.027	0.027	2,522,226
2024-01-04	0.020	0.022	0.020	0.022	0.022	1,223,317
2024-01-03	0.020	0.021	0.020	0.021	0.021	198,850
2024-01-02	0.022	0.022	0.020	0.020	0.020	355,284
2023-12-29	0.022	0.022	0.020	0.021	0.021	579,095
2023-12-28	0.021	0.022	0.020	0.022	0.022	538,688
2023-12-27	0.022	0.022	0.021	0.021	0.021	901,570
2023-12-22	0.021	0.022	0.021	0.021	0.021	1,118,484
2023-12-21	0.021	0.021	0.020	0.020	0.020	126,970
2023-12-20	0.022	0.022	0.021	0.021	0.021	360,083

← NewerPage 12 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.