Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.024	0.026	0.023	0.024	0.024	3,233,039
2025-02-26	0.026	0.026	0.023	0.023	0.023	5,805,351
2025-02-25	0.026	0.027	0.025	0.026	0.026	1,278,842
2025-02-24	0.027	0.028	0.026	0.026	0.026	3,312,227
2025-02-21	0.027	0.027	0.026	0.027	0.027	800,379
2025-02-20	0.027	0.029	0.026	0.027	0.027	3,533,862
2025-02-19	0.027	0.028	0.026	0.026	0.026	1,011,297
2025-02-18	0.025	0.028	0.025	0.028	0.028	4,083,672
2025-02-17	0.029	0.029	0.026	0.026	0.026	12,932,795
2025-02-14	0.027	0.029	0.026	0.026	0.026	4,925,204
2025-02-13	0.028	0.029	0.026	0.026	0.026	9,173,494
2025-02-12	0.029	0.030	0.029	0.029	0.029	5,825,360
2025-02-11	0.032	0.032	0.029	0.029	0.029	4,734,614
2025-02-10	0.032	0.033	0.031	0.031	0.031	4,669,134
2025-02-07	0.030	0.031	0.030	0.031	0.031	5,440,472
2025-02-06	0.031	0.031	0.029	0.029	0.029	7,226,023
2025-02-05	0.037	0.037	0.030	0.031	0.031	26,646,684
2025-02-04	0.034	0.034	0.032	0.032	0.032	7,077,626
2025-02-03	0.035	0.035	0.031	0.034	0.034	12,892,843
2025-01-31	0.038	0.040	0.037	0.037	0.037	3,028,751
2025-01-30	0.042	0.042	0.038	0.038	0.038	6,966,030
2025-01-29	0.039	0.043	0.039	0.042	0.042	20,911,712
2025-01-28	0.040	0.040	0.036	0.037	0.037	8,113,889
2025-01-24	0.040	0.042	0.040	0.040	0.040	7,485,815
2025-01-23	0.043	0.043	0.039	0.039	0.039	4,135,352
2025-01-22	0.042	0.043	0.041	0.043	0.043	1,589,398
2025-01-21	0.042	0.042	0.038	0.042	0.042	9,665,880
2025-01-20	0.044	0.045	0.042	0.044	0.044	6,631,942
2025-01-17	0.041	0.043	0.039	0.043	0.043	6,436,346
2025-01-16	0.038	0.041	0.038	0.041	0.041	12,070,637
2025-01-15	0.036	0.038	0.036	0.038	0.038	6,926,090
2025-01-14	0.039	0.041	0.035	0.036	0.036	20,950,478
2025-01-13	0.039	0.041	0.037	0.039	0.039	6,379,212
2025-01-10	0.038	0.039	0.037	0.039	0.039	6,679,495
2025-01-09	0.036	0.041	0.036	0.039	0.039	25,428,338
2025-01-08	0.033	0.035	0.032	0.035	0.035	2,199,135
2025-01-07	0.033	0.034	0.032	0.033	0.033	2,011,031
2025-01-06	0.035	0.036	0.031	0.032	0.032	16,404,736
2025-01-03	0.032	0.035	0.032	0.034	0.034	9,015,714
2025-01-02	0.031	0.032	0.030	0.032	0.032	2,021,131
2024-12-31	0.030	0.030	0.029	0.030	0.030	1,220,580
2024-12-30	0.033	0.033	0.029	0.030	0.030	5,960,674
2024-12-27	0.028	0.034	0.028	0.033	0.033	9,769,175
2024-12-24	0.027	0.028	0.027	0.028	0.028	152,454
2024-12-23	0.027	0.027	0.027	0.027	0.027	1,082,220
2024-12-20	0.028	0.028	0.027	0.027	0.027	5,243,482
2024-12-19	0.027	0.027	0.025	0.027	0.027	3,297,415
2024-12-18	0.026	0.027	0.026	0.026	0.026	2,457,444
2024-12-17	0.029	0.030	0.025	0.026	0.026	8,161,432
2024-12-16	0.031	0.031	0.028	0.029	0.029	6,111,780
2024-12-13	0.028	0.031	0.028	0.030	0.030	11,016,211
2024-12-12	0.028	0.028	0.025	0.028	0.028	7,579,369
2024-12-11	0.023	0.029	0.023	0.028	0.028	15,265,745
2024-12-10	0.023	0.024	0.022	0.022	0.022	5,315,178
2024-12-09	0.022	0.025	0.022	0.023	0.023	10,669,933
2024-12-06	0.020	0.021	0.018	0.020	0.020	7,714,556
2024-12-05	0.024	0.024	0.020	0.021	0.021	7,238,991
2024-12-04	0.023	0.024	0.022	0.023	0.023	11,099,481
2024-12-03	0.020	0.022	0.020	0.021	0.021	12,341,204
2024-12-02	0.025	0.026	0.021	0.021	0.021	23,383,006

← NewerPage 8 of 22 · 1,266 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.