Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.021	0.022	0.021	0.021	0.021	104,524
2023-12-18	0.021	0.023	0.021	0.022	0.022	416,198
2023-12-15	0.022	0.023	0.021	0.023	0.023	456,567
2023-12-14	0.022	0.022	0.021	0.021	0.021	1,453,209
2023-12-13	0.021	0.022	0.021	0.022	0.022	583,777
2023-12-12	0.024	0.024	0.021	0.021	0.021	2,489,776
2023-12-11	0.024	0.025	0.022	0.024	0.024	854,464
2023-12-08	0.023	0.023	0.023	0.023	0.023	12,499
2023-12-07	0.024	0.024	0.023	0.023	0.023	263,728
2023-12-06	0.025	0.025	0.023	0.024	0.024	612,554
2023-12-05	0.023	0.025	0.023	0.025	0.025	207,425
2023-12-04	0.024	0.025	0.023	0.023	0.023	440,779
2023-12-01	0.024	0.026	0.024	0.026	0.026	717,139
2023-11-30	0.024	0.025	0.022	0.024	0.024	864,746
2023-11-29	0.024	0.024	0.022	0.024	0.024	1,819,673
2023-11-28	0.024	0.025	0.024	0.025	0.025	661,588
2023-11-27	0.027	0.027	0.023	0.025	0.025	821,840
2023-11-24	0.023	0.027	0.022	0.027	0.027	2,752,975
2023-11-23	0.025	0.025	0.022	0.024	0.024	1,136,801
2023-11-22	0.025	0.026	0.024	0.025	0.025	1,185,138
2023-11-21	0.027	0.027	0.024	0.026	0.026	1,285,910
2023-11-20	0.027	0.027	0.026	0.027	0.027	230,039
2023-11-17	0.027	0.027	0.026	0.026	0.026	457,535
2023-11-16	0.027	0.027	0.027	0.027	0.027	69,047
2023-11-15	0.029	0.029	0.026	0.026	0.026	246,770
2023-11-14	0.027	0.029	0.026	0.028	0.028	534,469
2023-11-13	0.026	0.027	0.026	0.027	0.027	1,401,577
2023-11-10	0.027	0.028	0.027	0.028	0.028	207,666
2023-11-09	0.026	0.030	0.025	0.029	0.029	1,873,143
2023-11-08	0.027	0.028	0.027	0.027	0.027	522,975
2023-11-07	0.027	0.027	0.027	0.027	0.027	1,154,632
2023-11-06	0.029	0.029	0.027	0.028	0.028	488,970
2023-11-03	0.029	0.030	0.028	0.029	0.029	1,374,332
2023-11-02	0.033	0.033	0.028	0.028	0.028	5,061,752
2023-11-01	0.035	0.036	0.033	0.033	0.033	836,448
2023-10-31	0.036	0.038	0.035	0.037	0.037	220,724
2023-10-30	0.038	0.038	0.036	0.036	0.036	116,487
2023-10-27	0.035	0.038	0.032	0.038	0.038	3,427,253
2023-10-26	0.036	0.037	0.036	0.037	0.037	545,901
2023-10-25	0.038	0.038	0.036	0.036	0.036	38,826
2023-10-24	0.038	0.038	0.036	0.038	0.038	375,636
2023-10-23	0.038	0.038	0.036	0.038	0.038	710,962
2023-10-20	0.037	0.038	0.037	0.038	0.038	221,538
2023-10-19	0.037	0.038	0.037	0.038	0.038	55,365
2023-10-18	0.038	0.038	0.037	0.037	0.037	549,252
2023-10-17	0.038	0.038	0.038	0.038	0.038	105,586
2023-10-16	0.038	0.039	0.038	0.039	0.039	138,829
2023-10-13	0.037	0.039	0.037	0.038	0.038	84,362
2023-10-12	0.039	0.039	0.038	0.038	0.038	79,599
2023-10-11	0.038	0.038	0.038	0.038	0.038	76,546
2023-10-10	0.038	0.039	0.037	0.037	0.037	411,717
2023-10-09	0.040	0.040	0.038	0.038	0.038	828,396
2023-10-06	0.040	0.041	0.039	0.039	0.039	39,475
2023-10-05	0.041	0.041	0.039	0.039	0.039	660,009
2023-10-04	0.038	0.041	0.038	0.041	0.041	1,141,431
2023-10-03	0.037	0.040	0.037	0.040	0.040	691,620
2023-10-02	0.039	0.039	0.037	0.037	0.037	792,771
2023-09-29	0.041	0.041	0.039	0.039	0.039	227,684
2023-09-28	0.041	0.041	0.040	0.041	0.041	203,199
2023-09-27	0.041	0.041	0.040	0.040	0.040	123,906

← NewerPage 13 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.