Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.029	0.030	0.028	0.028	0.028	8,517,543
2024-11-27	0.031	0.032	0.029	0.029	0.029	6,894,501
2024-11-26	0.036	0.036	0.031	0.031	0.031	5,053,899
2024-11-25	0.036	0.036	0.033	0.035	0.035	13,565,326
2024-11-22	0.035	0.036	0.035	0.035	0.035	5,563,310
2024-11-21	0.032	0.037	0.032	0.035	0.035	23,562,069
2024-11-20	0.031	0.033	0.031	0.031	0.031	7,004,429
2024-11-19	0.030	0.030	0.028	0.030	0.030	5,782,844
2024-11-18	0.033	0.033	0.030	0.030	0.030	6,353,795
2024-11-15	0.030	0.032	0.029	0.029	0.029	13,462,137
2024-11-14	0.030	0.030	0.026	0.027	0.027	15,729,065
2024-11-13	0.029	0.032	0.028	0.030	0.030	20,365,819
2024-11-12	0.025	0.029	0.024	0.027	0.027	18,538,203
2024-11-11	0.022	0.024	0.022	0.023	0.023	9,043,785
2024-11-08	0.019	0.022	0.019	0.021	0.021	11,823,738
2024-11-07	0.019	0.020	0.019	0.019	0.019	1,117,870
2024-11-06	0.018	0.019	0.018	0.018	0.018	6,973,642
2024-11-05	0.019	0.019	0.019	0.019	0.019	2,308,042
2024-11-04	0.018	0.020	0.018	0.019	0.019	3,799,501
2024-11-01	0.020	0.022	0.018	0.018	0.018	31,940,711
2024-10-31	0.018	0.018	0.016	0.017	0.017	4,922,593
2024-10-30	0.019	0.021	0.017	0.018	0.018	25,148,161
2024-10-29	0.020	0.020	0.017	0.019	0.019	19,886,203
2024-10-28	0.015	0.020	0.015	0.019	0.019	41,936,000
2024-10-25	0.015	0.016	0.014	0.014	0.014	11,482,425
2024-10-24	0.014	0.014	0.014	0.014	0.014	4,029,064
2024-10-23	0.013	0.014	0.012	0.014	0.014	2,900,548
2024-10-22	0.013	0.013	0.012	0.013	0.013	11,301,873
2024-10-21	0.011	0.018	0.011	0.013	0.013	73,479,302
2024-10-18	0.010	0.010	0.010	0.010	0.010	6,884,793
2024-10-17	0.009	0.010	0.009	0.009	0.009	1,229,921
2024-10-16	0.009	0.009	0.009	0.009	0.009	2,369,027
2024-10-15	0.009	0.009	0.009	0.009	0.009	3,738,634
2024-10-14	0.009	0.009	0.008	0.009	0.009	1,230,656
2024-10-11	0.009	0.009	0.008	0.009	0.009	2,535,125
2024-10-10	0.008	0.009	0.008	0.008	0.008	8,104,756
2024-10-09	0.008	0.008	0.007	0.007	0.007	1,335,493
2024-10-08	0.008	0.008	0.008	0.008	0.008	2,347,176
2024-10-07	0.009	0.009	0.008	0.008	0.008	398,414
2024-10-04	0.009	0.009	0.009	0.009	0.009	0
2024-10-03	0.009	0.009	0.008	0.009	0.009	1,001,425
2024-10-02	0.009	0.009	0.008	0.009	0.009	1,513,920
2024-10-01	0.008	0.008	0.008	0.008	0.008	0
2024-09-30	0.008	0.009	0.008	0.008	0.008	1,112,538
2024-09-27	0.008	0.008	0.008	0.008	0.008	1,126,933
2024-09-26	0.009	0.009	0.008	0.008	0.008	197,186
2024-09-25	0.008	0.008	0.008	0.008	0.008	946,863
2024-09-24	0.008	0.009	0.008	0.008	0.008	1,647,634
2024-09-23	0.008	0.009	0.008	0.009	0.009	2,118,078
2024-09-20	0.009	0.009	0.009	0.009	0.009	233,672
2024-09-19	0.009	0.009	0.009	0.009	0.009	101,707
2024-09-18	0.009	0.009	0.008	0.009	0.009	347,282
2024-09-17	0.008	0.008	0.008	0.008	0.008	190,598
2024-09-16	0.009	0.009	0.008	0.008	0.008	397,759
2024-09-13	0.009	0.009	0.008	0.009	0.009	1,270,644
2024-09-12	0.008	0.008	0.008	0.008	0.008	2,465,087
2024-09-11	0.008	0.008	0.008	0.008	0.008	7,303,732
2024-09-10	0.008	0.009	0.008	0.009	0.009	312,500
2024-09-09	0.009	0.009	0.008	0.009	0.009	343,849
2024-09-06	0.008	0.009	0.008	0.009	0.009	4,738,165

← NewerPage 9 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.