Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.036	0.036	0.032	0.033	0.033	9,564,922
2026-02-06	0.034	0.038	0.033	0.035	0.035	16,307,717
2026-02-05	0.038	0.038	0.034	0.034	0.034	13,819,911
2026-02-04	0.033	0.039	0.033	0.038	0.038	54,495,458
2026-02-03	0.029	0.031	0.029	0.030	0.030	17,062,539
2026-02-02	0.028	0.029	0.027	0.028	0.028	12,910,769
2026-01-30	0.030	0.031	0.028	0.029	0.029	9,640,235
2026-01-29	0.032	0.032	0.029	0.030	0.030	19,393,964
2026-01-28	0.033	0.034	0.031	0.031	0.031	11,254,475
2026-01-27	0.032	0.033	0.031	0.033	0.033	5,970,243
2026-01-23	0.033	0.033	0.031	0.032	0.032	19,021,418
2026-01-22	0.032	0.033	0.032	0.033	0.033	2,300,077
2026-01-21	0.034	0.035	0.031	0.033	0.033	14,312,939
2026-01-20	0.037	0.038	0.034	0.034	0.034	9,017,095
2026-01-19	0.038	0.039	0.037	0.038	0.038	5,237,068
2026-01-16	0.037	0.039	0.037	0.038	0.038	7,562,702
2026-01-15	0.037	0.039	0.037	0.037	0.037	7,829,862
2026-01-14	0.035	0.038	0.035	0.037	0.037	7,324,121
2026-01-13	0.037	0.037	0.035	0.036	0.036	5,453,060
2026-01-12	0.039	0.039	0.036	0.037	0.037	8,843,636
2026-01-09	0.035	0.039	0.035	0.038	0.038	21,354,630
2026-01-08	0.033	0.036	0.033	0.035	0.035	13,091,839
2026-01-07	0.031	0.034	0.031	0.033	0.033	9,598,014
2026-01-06	0.033	0.033	0.031	0.031	0.031	6,946,378
2026-01-05	0.033	0.034	0.032	0.033	0.033	10,151,591
2026-01-02	0.032	0.035	0.032	0.033	0.033	15,273,170
2025-12-31	0.032	0.032	0.031	0.031	0.031	1,942,004
2025-12-30	0.030	0.032	0.030	0.031	0.031	4,231,666
2025-12-29	0.030	0.031	0.029	0.030	0.030	12,220,804
2025-12-24	0.030	0.032	0.030	0.031	0.031	6,164,191
2025-12-23	0.030	0.031	0.029	0.031	0.031	4,656,225
2025-12-22	0.031	0.032	0.030	0.030	0.030	8,152,861
2025-12-19	0.030	0.031	0.030	0.030	0.030	2,714,551
2025-12-18	0.032	0.033	0.029	0.030	0.030	11,113,705
2025-12-17	0.030	0.033	0.030	0.031	0.031	9,250,162
2025-12-16	0.033	0.033	0.030	0.031	0.031	22,175,570
2025-12-15	0.037	0.037	0.033	0.033	0.033	41,883,682
2025-12-12	0.035	0.037	0.035	0.035	0.035	23,956,542
2025-12-11	0.035	0.035	0.032	0.033	0.033	6,295,005
2025-12-10	0.035	0.035	0.034	0.034	0.034	3,003,335
2025-12-09	0.034	0.035	0.033	0.034	0.034	2,980,600
2025-12-08	0.034	0.035	0.033	0.034	0.034	6,554,202
2025-12-05	0.036	0.037	0.034	0.034	0.034	9,670,079
2025-12-04	0.037	0.039	0.036	0.036	0.036	12,294,345
2025-12-03	0.036	0.038	0.035	0.036	0.036	9,328,495
2025-12-02	0.036	0.036	0.034	0.036	0.036	11,195,519
2025-12-01	0.036	0.037	0.035	0.036	0.036	10,103,911
2025-11-28	0.033	0.038	0.033	0.036	0.036	20,962,912
2025-11-27	0.034	0.035	0.033	0.033	0.033	7,102,880
2025-11-26	0.035	0.035	0.034	0.034	0.034	18,199,346
2025-11-25	0.036	0.038	0.034	0.036	0.036	28,894,059
2025-11-24	0.035	0.035	0.034	0.034	0.034	9,421,809
2025-11-21	0.036	0.036	0.034	0.035	0.035	7,632,207
2025-11-20	0.038	0.039	0.037	0.037	0.037	13,889,313
2025-11-19	0.034	0.038	0.034	0.038	0.038	34,008,191
2025-11-18	0.033	0.035	0.032	0.034	0.034	21,751,224
2025-11-17	0.034	0.034	0.032	0.033	0.033	27,012,787
2025-11-14	0.033	0.036	0.033	0.035	0.035	14,806,566
2025-11-13	0.038	0.038	0.034	0.035	0.035	31,013,929
2025-11-12	0.040	0.040	0.038	0.038	0.038	10,581,994

← NewerPage 4 of 22 · 1,265 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.