Vectus Biosystems Limited (VBS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:24AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,024 |
| 25 July 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 17,873 |
| 24 July 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 45,000 |
| 23 July 2024 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 32,601 |
| 22 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 19 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 18 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 17 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 16 July 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 48,431 |
| 15 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 12 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 11 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 10 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 09 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 08 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 05 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 04 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 19,191 |
| 03 July 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 02 July 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 01 July 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 130,340 |
| 28 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 281,000 |
| 27 June 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 85,005 |
| 26 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 70,999 |
| 25 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 24 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,090 |
| 21 June 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 61,189 |
| 20 June 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 55,486 |
| 19 June 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 54,486 |
| 18 June 2024 | 0.0960 | 0.0990 | 0.0920 | 0.0920 | 0.0920 | 22,490 |
| 17 June 2024 | 0.1050 | 0.1050 | 0.0960 | 0.0960 | 0.0960 | 169,435 |
| 14 June 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 20,100 |
| 13 June 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 83,000 |
| 12 June 2024 | 0.0930 | 0.1200 | 0.0930 | 0.1050 | 0.1050 | 262,979 |
| 11 June 2024 | 0.0820 | 0.0870 | 0.0790 | 0.0850 | 0.0850 | 511,063 |
| 07 June 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 324,969 |
| 06 June 2024 | 0.0860 | 0.0860 | 0.0770 | 0.0770 | 0.0770 | 2,331,680 |
| 05 June 2024 | 0.1050 | 0.1050 | 0.0890 | 0.0890 | 0.0890 | 417,866 |
| 04 June 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| 03 June 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 13,652 |
| 31 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 30 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 29 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 28 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 |
| 27 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 7,079 |
| 24 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,000 |
| 23 May 2024 | 0.1300 | 0.1450 | 0.1150 | 0.1300 | 0.1300 | 559,670 |
| 22 May 2024 | 0.1250 | 0.1600 | 0.1250 | 0.1350 | 0.1350 | 519,656 |
| 21 May 2024 | 0.1600 | 0.1600 | 0.1250 | 0.1250 | 0.1250 | 310,265 |
| 20 May 2024 | 0.1250 | 0.1600 | 0.1200 | 0.1600 | 0.1600 | 212,491 |
| 17 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 16 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 50 |
| 15 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 14 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 13 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 10 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 09 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 08 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 07 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 06 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 03 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 02 May 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,360 |
| 01 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 |
| 29 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 26 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 24 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 23 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 22 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 19 Apr 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 2,000 |
| 18 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 24,065 |
| 17 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 24,700 |
| 16 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 15 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,665 |
| 12 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
| 11 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 10 Apr 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 16,762 |
| 09 Apr 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 13,612 |
| 08 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 05 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 04 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 03 Apr 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 67,136 |
| 02 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
| 28 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 27 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 26 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 25 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 22 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 10,000 |
| 21 Mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 48,235 |
| 20 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,694 |
| 19 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 18 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 10,604 |
| 15 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 14 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 13 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,081 |
| 12 Mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 30,490 |
| 11 Mar 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 6,537 |
| 08 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,000 |
| 07 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 27,511 |
| 06 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 39,219 |
| 05 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.