Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.050	0.051	0.047	0.049	0.049	10,753,847
2025-08-18	0.051	0.051	0.048	0.048	0.048	26,207,088
2025-08-15	0.044	0.052	0.044	0.051	0.051	54,341,136
2025-08-14	0.041	0.045	0.041	0.044	0.044	39,378,842
2025-08-13	0.040	0.043	0.040	0.041	0.041	20,513,058
2025-08-12	0.039	0.039	0.038	0.039	0.039	3,784,845
2025-08-11	0.040	0.041	0.038	0.040	0.040	15,890,844
2025-08-08	0.041	0.043	0.041	0.041	0.041	27,256,958
2025-08-07	0.039	0.040	0.039	0.039	0.039	1,760,157
2025-08-06	0.040	0.040	0.039	0.039	0.039	10,380,624
2025-08-05	0.039	0.040	0.038	0.040	0.040	8,797,656
2025-08-04	0.039	0.039	0.037	0.038	0.038	5,506,926
2025-08-01	0.037	0.040	0.037	0.039	0.039	16,266,676
2025-07-31	0.037	0.039	0.034	0.038	0.038	25,958,185
2025-07-30	0.040	0.041	0.035	0.036	0.036	36,865,021
2025-07-29	0.044	0.045	0.039	0.041	0.041	60,835,599
2025-07-28	0.040	0.045	0.040	0.044	0.044	60,174,576
2025-07-25	0.039	0.039	0.037	0.039	0.039	9,600,902
2025-07-24	0.039	0.040	0.039	0.040	0.040	11,359,308
2025-07-23	0.039	0.040	0.038	0.039	0.039	24,594,552
2025-07-22	0.038	0.040	0.038	0.040	0.040	14,737,974
2025-07-21	0.038	0.043	0.038	0.040	0.040	23,319,872
2025-07-18	0.039	0.039	0.038	0.039	0.039	4,313,378
2025-07-17	0.038	0.039	0.038	0.039	0.039	7,586,114
2025-07-16	0.037	0.038	0.037	0.038	0.038	7,084,084
2025-07-15	0.037	0.037	0.036	0.037	0.037	10,602,695
2025-07-14	0.035	0.036	0.033	0.035	0.035	15,275,117
2025-07-11	0.039	0.039	0.036	0.036	0.036	10,660,278
2025-07-10	0.039	0.039	0.038	0.038	0.038	19,858,835
2025-07-09	0.038	0.041	0.038	0.040	0.040	15,585,497
2025-07-08	0.037	0.039	0.037	0.038	0.038	11,810,398
2025-07-07	0.042	0.042	0.037	0.038	0.038	30,166,743
2025-07-04	0.037	0.041	0.036	0.041	0.041	34,585,803
2025-07-03	0.036	0.038	0.036	0.037	0.037	16,624,164
2025-07-02	0.035	0.038	0.035	0.036	0.036	19,347,416
2025-07-01	0.035	0.036	0.034	0.035	0.035	14,498,385
2025-06-30	0.031	0.037	0.031	0.037	0.037	41,658,968
2025-06-27	0.028	0.029	0.027	0.029	0.029	7,887,819
2025-06-26	0.026	0.028	0.026	0.028	0.028	9,322,173
2025-06-25	0.027	0.027	0.026	0.026	0.026	2,579,911
2025-06-24	0.026	0.027	0.026	0.026	0.026	23,412,589
2025-06-23	0.025	0.026	0.025	0.025	0.025	20,775,457
2025-06-20	0.024	0.025	0.024	0.024	0.024	3,358,169
2025-06-19	0.023	0.024	0.023	0.024	0.024	9,583,614
2025-06-18	0.023	0.024	0.022	0.024	0.024	13,028,307
2025-06-17	0.021	0.023	0.021	0.022	0.022	9,012,349
2025-06-16	0.022	0.022	0.020	0.021	0.021	3,677,039
2025-06-13	0.021	0.022	0.020	0.022	0.022	7,466,467
2025-06-12	0.020	0.022	0.019	0.022	0.022	11,058,458
2025-06-11	0.020	0.020	0.019	0.019	0.019	690,605
2025-06-10	0.021	0.021	0.020	0.020	0.020	10,549,430
2025-06-06	0.020	0.021	0.020	0.021	0.021	3,095,477
2025-06-05	0.020	0.021	0.020	0.020	0.020	3,186,550
2025-06-04	0.020	0.021	0.020	0.021	0.021	9,391,895
2025-06-03	0.021	0.023	0.021	0.021	0.021	14,114,386
2025-06-02	0.022	0.022	0.020	0.021	0.021	13,358,584
2025-05-30	0.022	0.022	0.020	0.022	0.022	17,514,103
2025-05-29	0.019	0.023	0.019	0.021	0.021	14,186,041
2025-05-28	0.020	0.020	0.019	0.019	0.019	2,068,536
2025-05-27	0.020	0.022	0.020	0.021	0.021	6,130,458

← NewerPage 6 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.