Australia markets closed

Vectus Biosystems Limited (VBS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5450+0.0050 (+0.93%)
At close: 01:19PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.54500.54500.49000.54500.5450151,464
22 Mar 20230.54500.54500.49000.54500.5450151,464
21 Mar 20230.54000.54000.54000.54000.5400-
20 Mar 20230.54000.54000.53000.54000.5400147,132
17 Mar 20230.49000.53000.49000.53000.530050,874
16 Mar 20230.49000.49000.49000.49000.49002,040
15 Mar 20230.55000.55000.55000.55000.5500-
14 Mar 20230.51000.55000.50000.55000.550066,625
13 Mar 20230.57000.57000.57000.57000.5700-
10 Mar 20230.57000.57000.57000.57000.5700-
09 Mar 20230.57000.57000.57000.57000.5700-
08 Mar 20230.61500.61500.52000.57000.570081,999
07 Mar 20230.57500.67500.57500.61500.615074,948
06 Mar 20230.62500.62500.62000.62000.62008,350
03 Mar 20230.67000.67000.67000.67000.6700-
02 Mar 20230.67000.67000.67000.67000.6700-
01 Mar 20230.67000.67000.67000.67000.67002,327
28 Feb 20230.73500.73500.67500.67500.67506,500
27 Feb 20230.70000.71000.67000.67000.670014,423
24 Feb 20230.71000.71000.71000.71000.7100777
23 Feb 20230.71000.71000.71000.71000.7100-
22 Feb 20230.71000.71000.71000.71000.7100-
21 Feb 20230.71000.71000.71000.71000.710019,700
20 Feb 20230.71000.71000.70000.70000.700014,000
17 Feb 20230.73000.77500.73000.77500.77504,180
16 Feb 20230.70000.71000.70000.71000.71001,220
15 Feb 20230.71000.71000.71000.71000.71001,400
14 Feb 20230.71000.71000.71000.71000.71001,400
13 Feb 20230.70000.70000.70000.70000.7000-
10 Feb 20230.70000.70000.70000.70000.70001,000
09 Feb 20230.71000.71000.67500.67500.675046,875
08 Feb 20230.71000.71000.71000.71000.7100692
07 Feb 20230.70000.71000.68500.71000.710019,912
06 Feb 20230.70000.71000.69500.71000.710017,437
03 Feb 20230.70500.70500.70500.70500.705021,956
02 Feb 20230.72000.72000.72000.72000.72001,000
01 Feb 20230.70000.70000.68000.68000.680019,924
31 Jan 20230.73000.73000.70000.70000.700018,479
30 Jan 20230.74000.74000.72500.73000.730048,853
27 Jan 20230.74000.74000.74000.74000.740031,346
25 Jan 20230.72000.72000.72000.72000.7200-
24 Jan 20230.72000.74000.72000.72000.720025,100
23 Jan 20230.72000.72000.72000.72000.72001,500
20 Jan 20230.77500.77500.77500.77500.775010,000
19 Jan 20230.76000.76000.72000.72000.72006,165
18 Jan 20230.79000.79000.79000.79000.7900-
17 Jan 20230.79000.79000.79000.79000.7900-
16 Jan 20230.79000.79000.79000.79000.79001,886
13 Jan 20230.79250.79250.79250.79250.7925-
12 Jan 20230.79250.79250.79250.79250.79255,000
11 Jan 20230.79500.79500.79500.79500.7950629
10 Jan 20230.80000.80000.79500.79500.795026,514
09 Jan 20230.84000.84000.80000.80000.80004,180
06 Jan 20230.82000.82000.82000.82000.8200-
05 Jan 20230.80000.82000.80000.82000.82009,750
04 Jan 20230.81500.81500.81500.81500.815015,422
03 Jan 20230.74500.81500.74500.81500.815013,335
30 Dec 20220.77000.77000.73000.73000.73006,600
29 Dec 20220.77500.77500.73000.73000.730040,623
28 Dec 20220.77500.77500.77000.77000.77005,850
23 Dec 20220.77500.77500.77500.77500.7750-
22 Dec 20220.77500.77500.77500.77500.77504,500
21 Dec 20220.79000.82000.78000.82000.820017,250
20 Dec 20220.78500.78500.78000.78000.780026,629
19 Dec 20220.82000.82000.82000.82000.8200-
16 Dec 20220.82000.82000.82000.82000.82006,050
15 Dec 20220.88500.88500.88500.88500.8850-
14 Dec 20220.88500.88500.88500.88500.8850-
13 Dec 20220.88500.88500.88500.88500.88501,800
12 Dec 20220.90500.90500.90500.90500.9050-
09 Dec 20220.93000.93000.90500.90500.90507,000
08 Dec 20220.87250.87250.87000.87000.87003,085
07 Dec 20220.85000.85000.85000.85000.85002,300
06 Dec 20220.86000.86000.85000.85000.850051,200
05 Dec 20220.85500.85500.85000.85000.8500828,488
02 Dec 20220.96000.96000.96000.96000.960010,000
01 Dec 20220.98000.98000.98000.98000.98003,000
30 Nov 20221.05001.05001.05001.05001.0500-
29 Nov 20221.00001.05001.00001.05001.050020,000
28 Nov 20221.00001.00001.00001.00001.0000-
25 Nov 20220.96001.00000.96001.00001.000020,700
24 Nov 20220.96500.96500.96500.96500.965010,893
23 Nov 20220.96000.96000.96000.96000.9600-
22 Nov 20220.96000.96000.96000.96000.9600-
21 Nov 20220.96000.96000.96000.96000.9600-
18 Nov 20220.96000.96000.96000.96000.9600-
17 Nov 20220.96000.96000.96000.96000.9600-
16 Nov 20220.96000.96000.96000.96000.96001,020
15 Nov 20220.96000.96000.96000.96000.9600-
14 Nov 20220.96000.96000.96000.96000.96001,040
11 Nov 20220.96000.96000.96000.96000.96001,046
10 Nov 20220.96000.96000.96000.96000.9600-
09 Nov 20220.96000.96000.96000.96000.960016,549
08 Nov 20220.97000.97000.94000.94000.94004,205
07 Nov 20220.92000.92000.92000.92000.9200-
04 Nov 20220.92000.92000.92000.92000.9200-
03 Nov 20220.91500.92000.91500.92000.92001,092
02 Nov 20220.92500.93000.92500.93000.93003,182
01 Nov 20220.93000.93000.90000.90000.90006,194
31 Oct 20220.92500.92500.92000.92000.920016,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...