Australia markets close in 7 minutes

Vectus Biosystems Limited (VBS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150+0.0050 (+4.55%)
As of 10:08AM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.11500.11500.11500.11500.115020,100
13 June 20240.11000.11500.11000.11000.110083,000
12 June 20240.09300.12000.09300.10500.1050262,979
11 June 20240.08200.08700.07900.08500.0850511,063
07 June 20240.08000.08000.07600.07800.0780324,969
06 June 20240.08600.08600.07700.07700.07702,331,680
05 June 20240.10500.10500.08900.08900.0890417,866
04 June 20240.11500.11500.11500.11500.1150-
03 June 20240.12000.12000.11500.11500.115013,652
31 May 20240.13000.13000.13000.13000.1300-
30 May 20240.13000.13000.13000.13000.1300-
29 May 20240.13000.13000.13000.13000.1300-
28 May 20240.13000.13000.13000.13000.130010,000
27 May 20240.13000.13000.13000.13000.13007,079
24 May 20240.13000.13000.13000.13000.130010,000
23 May 20240.13000.14500.11500.13000.1300559,670
22 May 20240.12500.16000.12500.13500.1350519,656
21 May 20240.16000.16000.12500.12500.1250310,265
20 May 20240.12500.16000.12000.16000.1600212,491
17 May 20240.20000.20000.20000.20000.2000-
16 May 20240.20000.20000.20000.20000.200050
15 May 20240.23500.23500.23500.23500.2350-
14 May 20240.23500.23500.23500.23500.2350-
13 May 20240.23500.23500.23500.23500.2350-
10 May 20240.23500.23500.23500.23500.2350-
09 May 20240.23500.23500.23500.23500.2350-
08 May 20240.23500.23500.23500.23500.2350-
07 May 20240.23500.23500.23500.23500.2350-
06 May 20240.23500.23500.23500.23500.2350-
03 May 20240.23500.23500.23500.23500.2350-
02 May 20240.23500.23500.23500.23500.23505,360
01 May 20240.25000.25000.25000.25000.2500-
30 Apr 20240.25000.25000.25000.25000.250020,000
29 Apr 20240.27500.27500.27500.27500.2750-
26 Apr 20240.27500.27500.27500.27500.2750-
24 Apr 20240.27500.27500.27500.27500.2750-
23 Apr 20240.27500.27500.27500.27500.2750-
22 Apr 20240.27500.27500.27500.27500.2750-
19 Apr 20240.25000.27500.25000.27500.27502,000
18 Apr 20240.24500.24500.24000.24000.240024,065
17 Apr 20240.24500.25000.24500.25000.250024,700
16 Apr 20240.25000.25000.25000.25000.2500-
15 Apr 20240.25000.25000.25000.25000.250012,665
12 Apr 20240.25500.25500.25500.25500.25502,000
11 Apr 20240.24500.24500.24500.24500.2450-
10 Apr 20240.27000.27000.24500.24500.245016,762
09 Apr 20240.27000.28500.27000.28000.280013,612
08 Apr 20240.24000.24000.24000.24000.2400-
05 Apr 20240.24000.24000.24000.24000.2400-
04 Apr 20240.24000.24000.24000.24000.2400-
03 Apr 20240.24500.24500.24000.24000.240067,136
02 Apr 20240.27500.27500.27000.27000.270010,000
28 Mar 20240.25500.25500.25500.25500.2550-
27 Mar 20240.25500.25500.25500.25500.2550-
26 Mar 20240.25500.25500.25500.25500.2550-
25 Mar 20240.25500.25500.25500.25500.2550-
22 Mar 20240.25500.25500.25500.25500.255010,000
21 Mar 20240.25500.25500.25000.25000.250048,235
20 Mar 20240.29500.29500.29500.29500.29501,694
19 Mar 20240.28000.28000.28000.28000.2800-
18 Mar 20240.29000.29000.28000.28000.280010,604
15 Mar 20240.28500.28500.28500.28500.2850-
14 Mar 20240.28500.28500.28500.28500.2850-
13 Mar 20240.28500.28500.28500.28500.28501,081
12 Mar 20240.29500.29500.28000.28000.280030,490
11 Mar 20240.25000.27500.25000.27500.27506,537
08 Mar 20240.25000.25000.25000.25000.250012,000
07 Mar 20240.25000.25000.25000.25000.250027,511
06 Mar 20240.25000.25000.25000.25000.250039,219
05 Mar 20240.25000.25000.25000.25000.250010,000
04 Mar 20240.20000.20000.20000.20000.2000-
01 Mar 20240.25000.25000.20000.20000.200010,982
29 Feb 20240.25000.25000.24500.25000.250035,405
28 Feb 20240.29000.29000.29000.29000.29007,142
27 Feb 20240.28500.28500.28500.28500.28501,794
26 Feb 20240.28000.28000.28000.28000.28001,810
23 Feb 20240.29500.29500.29500.29500.2950-
22 Feb 20240.29500.29500.29500.29500.2950-
21 Feb 20240.28000.32000.28000.29500.295025,000
20 Feb 20240.32000.32000.32000.32000.3200-
19 Feb 20240.32000.32000.32000.32000.3200154
16 Feb 20240.32000.32000.32000.32000.3200-
15 Feb 20240.32000.32000.32000.32000.3200-
14 Feb 20240.32000.32000.32000.32000.32005,000
13 Feb 20240.32000.32000.32000.32000.3200-
12 Feb 20240.32000.32000.32000.32000.3200-
09 Feb 20240.32000.32000.32000.32000.3200-
08 Feb 20240.32000.32000.32000.32000.3200-
07 Feb 20240.32000.32000.32000.32000.32001,562
06 Feb 20240.31500.31500.31500.31500.315055
05 Feb 20240.31500.31500.31500.31500.3150952
02 Feb 20240.30000.30000.30000.30000.3000-
01 Feb 20240.30000.30000.30000.30000.3000-
31 Jan 20240.30000.30000.30000.30000.3000-
30 Jan 20240.30000.30000.30000.30000.3000-
29 Jan 20240.30000.30000.30000.30000.3000-
25 Jan 20240.30000.30000.30000.30000.3000-
24 Jan 20240.30000.30000.30000.30000.3000-
23 Jan 20240.30000.30000.30000.30000.3000-
22 Jan 20240.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...