Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Vectus Biosystems Limited (VBS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3550

0.0000

(0.00%)

At close: 02:38PM AEST

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
28 Sept 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
27 Sept 2023	0.3550	0.3550	0.3550	0.3550	0.3550	3,000
26 Sept 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
25 Sept 2023	0.3450	0.3450	0.3450	0.3450	0.3450	18,465
22 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
19 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
18 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
15 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,250
08 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
06 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
31 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	991
24 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	11,509
22 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
17 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
15 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
14 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
11 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
10 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4500	22,222
04 Aug 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
03 Aug 2023	0.4300	0.4300	0.4300	0.4300	0.4300	4,042
02 Aug 2023	0.4500	0.4500	0.4300	0.4300	0.4300	33,006
01 Aug 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
31 July 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
28 July 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 July 2023	0.4300	0.5000	0.4300	0.5000	0.5000	4,607
26 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
24 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
21 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
20 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
19 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
18 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
17 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
14 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
13 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
12 July 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 July 2023	0.4500	0.4500	0.4300	0.4300	0.4300	215,119
10 July 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
07 July 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
06 July 2023	0.4400	0.4400	0.4400	0.4400	0.4400	26,014
05 July 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
04 July 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
03 July 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
30 June 2023	0.4400	0.4400	0.4400	0.4400	0.4400	20,000
29 June 2023	0.4400	0.4400	0.4400	0.4400	0.4400	35,417
28 June 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
27 June 2023	0.4300	0.4300	0.4300	0.4300	0.4300	111,111
26 June 2023	0.4350	0.4350	0.4300	0.4300	0.4300	117,556
23 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
21 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
19 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
15 June 2023	0.4700	0.4700	0.4700	0.4700	0.4700	7,500
14 June 2023	0.4500	0.4500	0.4300	0.4300	0.4300	149,747
13 June 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 June 2023	0.4650	0.4650	0.4500	0.4500	0.4500	460,933
08 June 2023	0.4300	0.4650	0.4300	0.4650	0.4650	86,685
07 June 2023	0.4350	0.4350	0.4300	0.4300	0.4300	15,000
06 June 2023	0.4150	0.4400	0.4150	0.4300	0.4300	104,615
05 June 2023	0.4150	0.4300	0.4150	0.4300	0.4300	45,000
02 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 June 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
31 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	3,443
26 May 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
25 May 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1
24 May 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
23 May 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
22 May 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,700
19 May 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
18 May 2023	0.5200	0.5200	0.5200	0.5200	0.5200	5,391
17 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	256
16 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 May 2023	0.5000	0.5150	0.5000	0.5000	0.5000	4,107,085
12 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,053.16+235.32(+0.56%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Vectus Biosystems Limited (VBS.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,053.16
+235.32(+0.56%)