Vection Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.023	0.023	0.021	0.021	0.021	4,835,606
2026-07-28	0.023	0.023	0.022	0.022	0.022	5,530,319
2026-07-27	0.022	0.022	0.021	0.021	0.021	954,087
2026-07-24	0.022	0.022	0.022	0.022	0.022	1,273,311
2026-07-23	0.022	0.023	0.022	0.022	0.022	864,300
2026-07-22	0.024	0.024	0.022	0.022	0.022	1,822,630
2026-07-21	0.023	0.024	0.022	0.023	0.023	483,603
2026-07-20	0.023	0.024	0.022	0.024	0.024	4,565,690
2026-07-17	0.024	0.024	0.023	0.024	0.024	4,288,407
2026-07-16	0.024	0.025	0.024	0.024	0.024	1,607,043
2026-07-15	0.024	0.024	0.023	0.023	0.023	65,673
2026-07-14	0.024	0.025	0.023	0.023	0.023	11,890,460
2026-07-13	0.024	0.024	0.022	0.022	0.022	2,041,027
2026-07-10	0.022	0.024	0.022	0.024	0.024	2,034,478
2026-07-09	0.022	0.023	0.022	0.022	0.022	4,003,107
2026-07-08	0.025	0.025	0.022	0.022	0.022	4,307,316
2026-07-07	0.025	0.025	0.023	0.024	0.024	2,497,412
2026-07-06	0.022	0.024	0.022	0.023	0.023	10,300,334
2026-07-03	0.020	0.022	0.020	0.021	0.021	5,099,326
2026-07-02	0.020	0.021	0.019	0.020	0.020	3,081,803
2026-07-01	0.019	0.020	0.018	0.020	0.020	2,676,611
2026-06-30	0.019	0.020	0.018	0.020	0.020	14,291,742
2026-06-29	0.018	0.019	0.018	0.018	0.018	5,151,317
2026-06-26	0.019	0.020	0.018	0.019	0.019	5,798,747
2026-06-25	0.020	0.021	0.019	0.020	0.020	11,880,161
2026-06-24	0.022	0.022	0.020	0.021	0.021	4,382,134
2026-06-23	0.022	0.023	0.021	0.021	0.021	8,780,306
2026-06-22	0.021	0.023	0.021	0.022	0.022	8,579,447
2026-06-19	0.021	0.023	0.021	0.023	0.023	3,913,616
2026-06-18	0.022	0.022	0.020	0.020	0.020	4,249,643
2026-06-17	0.023	0.023	0.021	0.022	0.022	3,053,175
2026-06-16	0.022	0.023	0.022	0.022	0.022	429,376
2026-06-15	0.022	0.023	0.022	0.022	0.022	1,814,878
2026-06-12	0.022	0.023	0.021	0.023	0.023	1,243,894
2026-06-11	0.022	0.022	0.020	0.022	0.022	3,913,553
2026-06-10	0.023	0.023	0.021	0.021	0.021	17,011,497
2026-06-09	0.023	0.024	0.023	0.023	0.023	3,065,793
2026-06-05	0.025	0.025	0.023	0.023	0.023	4,212,563
2026-06-04	0.024	0.025	0.023	0.025	0.025	2,452,440
2026-06-03	0.024	0.025	0.023	0.024	0.024	7,781,153
2026-06-02	0.025	0.026	0.024	0.024	0.024	7,035,487
2026-06-01	0.027	0.028	0.026	0.026	0.026	13,779,778
2026-05-29	0.026	0.026	0.024	0.025	0.025	1,003,975
2026-05-28	0.023	0.026	0.023	0.026	0.026	5,635,182
2026-05-27	0.024	0.024	0.023	0.023	0.023	3,501,742
2026-05-26	0.026	0.026	0.024	0.024	0.024	809,333
2026-05-25	0.024	0.026	0.024	0.026	0.026	1,036,699
2026-05-22	0.026	0.026	0.024	0.024	0.024	8,822,968
2026-05-21	0.024	0.025	0.024	0.025	0.025	15,696,289
2026-05-20	0.025	0.026	0.022	0.022	0.022	15,658,760
2026-05-19	0.026	0.026	0.025	0.025	0.025	3,876,150
2026-05-18	0.027	0.027	0.026	0.026	0.026	2,882,611
2026-05-15	0.028	0.028	0.027	0.027	0.027	3,750,773
2026-05-14	0.029	0.029	0.027	0.027	0.027	2,056,808
2026-05-13	0.027	0.029	0.027	0.028	0.028	6,914,504
2026-05-12	0.029	0.029	0.027	0.029	0.029	10,423,170
2026-05-11	0.029	0.030	0.028	0.029	0.029	4,850,075
2026-05-08	0.030	0.030	0.029	0.029	0.029	143,267
2026-05-07	0.029	0.031	0.029	0.030	0.030	3,950,147
2026-05-06	0.030	0.030	0.029	0.029	0.029	1,247,782

← NewerPage 2 of 3 · 130 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.