Vection Technologies Limited (VR1.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0250

+0.0010

(+4.17%)

At close: 04:10PM AEST

Time Period:

May 26, 2023 - May 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,759
May 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	239,359
May 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	15,000
May 21, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	171,040
May 20, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	672,864
May 17, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	78,248
May 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	232,045
May 15, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	442,448
May 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	41,666
May 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	193
May 10, 2024	0.0230	0.0250	0.0220	0.0250	0.0250	883,085
May 09, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	241,987
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 07, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	407,741
May 06, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	686,948
May 03, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	950,021
May 02, 2024	0.0270	0.0270	0.0230	0.0230	0.0230	1,818,709
May 01, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,312,662
Apr 30, 2024	0.0270	0.0270	0.0240	0.0250	0.0250	301,148
Apr 29, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	1,236,300
Apr 26, 2024	0.0270	0.0270	0.0230	0.0250	0.0250	2,155,903
Apr 24, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	691,706
Apr 23, 2024	0.0270	0.0270	0.0250	0.0270	0.0270	89,553
Apr 22, 2024	0.0260	0.0280	0.0250	0.0280	0.0280	139,394
Apr 19, 2024	0.0270	0.0270	0.0250	0.0270	0.0270	492,587
Apr 18, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	291,071
Apr 17, 2024	0.0280	0.0280	0.0230	0.0250	0.0250	2,482,019
Apr 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	125,379
Apr 15, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	132,370
Apr 12, 2024	0.0275	0.0280	0.0270	0.0280	0.0280	137,331
Apr 11, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	55,312
Apr 10, 2024	0.0275	0.0280	0.0270	0.0270	0.0270	156,038
Apr 09, 2024	0.0275	0.0280	0.0270	0.0280	0.0280	828,953
Apr 08, 2024	0.0280	0.0285	0.0270	0.0270	0.0270	554,222
Apr 05, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	233,529
Apr 04, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	439,404
Apr 03, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	161,989
Apr 02, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	189,777
Mar 28, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	150,909
Mar 27, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	29,192
Mar 26, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	787,511
Mar 25, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	379,281
Mar 22, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	393,927
Mar 21, 2024	0.0280	0.0320	0.0280	0.0300	0.0300	1,836,059
Mar 20, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	48,589
Mar 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	209,838
Mar 18, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	1,271,054
Mar 15, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	472,660
Mar 14, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	107,213
Mar 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	122,520
Mar 12, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	288,380
Mar 11, 2024	0.0270	0.0290	0.0260	0.0290	0.0290	622,926
Mar 08, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	15,619
Mar 07, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	848,558
Mar 06, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	638,913
Mar 05, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	310,501
Mar 04, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	681,546
Mar 01, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	4,276,075
Feb 29, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,091,936
Feb 28, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	362,435
Feb 27, 2024	0.0310	0.0320	0.0310	0.0310	0.0310	369,145
Feb 26, 2024	0.0310	0.0330	0.0300	0.0300	0.0300	1,691,635
Feb 23, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	901,258
Feb 22, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	451,538
Feb 21, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	662,679
Feb 20, 2024	0.0340	0.0370	0.0310	0.0320	0.0320	2,287,489
Feb 19, 2024	0.0310	0.0330	0.0300	0.0320	0.0320	1,270,167
Feb 16, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	179,512
Feb 15, 2024	0.0300	0.0310	0.0290	0.0310	0.0310	629,446
Feb 14, 2024	0.0300	0.0300	0.0280	0.0300	0.0300	885,193
Feb 13, 2024	0.0310	0.0310	0.0280	0.0300	0.0300	2,006,797
Feb 12, 2024	0.0310	0.0340	0.0300	0.0310	0.0310	6,729,624
Feb 09, 2024	0.0280	0.0300	0.0280	0.0280	0.0280	952,561
Feb 08, 2024	0.0270	0.0290	0.0270	0.0280	0.0280	202,820
Feb 07, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	253,340
Feb 06, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	189,830
Feb 05, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	1,254,210
Feb 02, 2024	0.0280	0.0290	0.0270	0.0290	0.0290	490,806
Feb 01, 2024	0.0250	0.0280	0.0250	0.0270	0.0270	1,404,005
Jan 31, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	771,481
Jan 30, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	182,154
Jan 29, 2024	0.0260	0.0280	0.0250	0.0250	0.0250	711,567
Jan 25, 2024	0.0280	0.0280	0.0255	0.0260	0.0260	560,602
Jan 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	47,341
Jan 23, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	381,384
Jan 22, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	695,781
Jan 19, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	408,046
Jan 18, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	359,391
Jan 17, 2024	0.0260	0.0270	0.0250	0.0260	0.0260	305,812
Jan 16, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	348,282
Jan 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,719
Jan 12, 2024	0.0300	0.0300	0.0270	0.0290	0.0290	1,554,987
Jan 11, 2024	0.0250	0.0280	0.0250	0.0270	0.0270	960,866
Jan 10, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	94,241
Jan 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	180,979
Jan 08, 2024	0.0250	0.0270	0.0240	0.0240	0.0240	724,318
Jan 05, 2024	0.0220	0.0270	0.0220	0.0270	0.0270	2,522,226
Jan 04, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,223,317
Jan 03, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	198,850
Jan 02, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	355,284
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.08(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.33(+0.01%)

CAD/USD0.7319+0.0035(+0.48%)

CRUDE OIL77.80+0.93(+1.21%)

Bitcoin CAD94,630.14+724.34(+0.77%)

Vection Technologies Limited (VR1.AX)

S&P/TSX
22,320.87
+120.08(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.33(+0.01%)

CAD/USD
0.7319
+0.0035(+0.48%)

CRUDE OIL
77.80
+0.93(+1.21%)

Bitcoin CAD
94,630.14
+724.34(+0.77%)