Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.5450	0.5450	0.4900	0.5450	0.5450	151,464
22 Mar 2023	0.5450	0.5450	0.4900	0.5450	0.5450	151,464
21 Mar 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
20 Mar 2023	0.5400	0.5400	0.5300	0.5400	0.5400	147,132
17 Mar 2023	0.4900	0.5300	0.4900	0.5300	0.5300	50,874
16 Mar 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,040
15 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
14 Mar 2023	0.5100	0.5500	0.5000	0.5500	0.5500	66,625
13 Mar 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
10 Mar 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
09 Mar 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
08 Mar 2023	0.6150	0.6150	0.5200	0.5700	0.5700	81,999
07 Mar 2023	0.5750	0.6750	0.5750	0.6150	0.6150	74,948
06 Mar 2023	0.6250	0.6250	0.6200	0.6200	0.6200	8,350
03 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
02 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
01 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2,327
28 Feb 2023	0.7350	0.7350	0.6750	0.6750	0.6750	6,500
27 Feb 2023	0.7000	0.7100	0.6700	0.6700	0.6700	14,423
24 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	777
23 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
22 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
21 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	19,700
20 Feb 2023	0.7100	0.7100	0.7000	0.7000	0.7000	14,000
17 Feb 2023	0.7300	0.7750	0.7300	0.7750	0.7750	4,180
16 Feb 2023	0.7000	0.7100	0.7000	0.7100	0.7100	1,220
15 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,400
14 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,400
13 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
10 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
09 Feb 2023	0.7100	0.7100	0.6750	0.6750	0.6750	46,875
08 Feb 2023	0.7100	0.7100	0.7100	0.7100	0.7100	692
07 Feb 2023	0.7000	0.7100	0.6850	0.7100	0.7100	19,912
06 Feb 2023	0.7000	0.7100	0.6950	0.7100	0.7100	17,437
03 Feb 2023	0.7050	0.7050	0.7050	0.7050	0.7050	21,956
02 Feb 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
01 Feb 2023	0.7000	0.7000	0.6800	0.6800	0.6800	19,924
31 Jan 2023	0.7300	0.7300	0.7000	0.7000	0.7000	18,479
30 Jan 2023	0.7400	0.7400	0.7250	0.7300	0.7300	48,853
27 Jan 2023	0.7400	0.7400	0.7400	0.7400	0.7400	31,346
25 Jan 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
24 Jan 2023	0.7200	0.7400	0.7200	0.7200	0.7200	25,100
23 Jan 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
20 Jan 2023	0.7750	0.7750	0.7750	0.7750	0.7750	10,000
19 Jan 2023	0.7600	0.7600	0.7200	0.7200	0.7200	6,165
18 Jan 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
17 Jan 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
16 Jan 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,886
13 Jan 2023	0.7925	0.7925	0.7925	0.7925	0.7925	-
12 Jan 2023	0.7925	0.7925	0.7925	0.7925	0.7925	5,000
11 Jan 2023	0.7950	0.7950	0.7950	0.7950	0.7950	629
10 Jan 2023	0.8000	0.8000	0.7950	0.7950	0.7950	26,514
09 Jan 2023	0.8400	0.8400	0.8000	0.8000	0.8000	4,180
06 Jan 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
05 Jan 2023	0.8000	0.8200	0.8000	0.8200	0.8200	9,750
04 Jan 2023	0.8150	0.8150	0.8150	0.8150	0.8150	15,422
03 Jan 2023	0.7450	0.8150	0.7450	0.8150	0.8150	13,335
30 Dec 2022	0.7700	0.7700	0.7300	0.7300	0.7300	6,600
29 Dec 2022	0.7750	0.7750	0.7300	0.7300	0.7300	40,623
28 Dec 2022	0.7750	0.7750	0.7700	0.7700	0.7700	5,850
23 Dec 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
22 Dec 2022	0.7750	0.7750	0.7750	0.7750	0.7750	4,500
21 Dec 2022	0.7900	0.8200	0.7800	0.8200	0.8200	17,250
20 Dec 2022	0.7850	0.7850	0.7800	0.7800	0.7800	26,629
19 Dec 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
16 Dec 2022	0.8200	0.8200	0.8200	0.8200	0.8200	6,050
15 Dec 2022	0.8850	0.8850	0.8850	0.8850	0.8850	-
14 Dec 2022	0.8850	0.8850	0.8850	0.8850	0.8850	-
13 Dec 2022	0.8850	0.8850	0.8850	0.8850	0.8850	1,800
12 Dec 2022	0.9050	0.9050	0.9050	0.9050	0.9050	-
09 Dec 2022	0.9300	0.9300	0.9050	0.9050	0.9050	7,000
08 Dec 2022	0.8725	0.8725	0.8700	0.8700	0.8700	3,085
07 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	2,300
06 Dec 2022	0.8600	0.8600	0.8500	0.8500	0.8500	51,200
05 Dec 2022	0.8550	0.8550	0.8500	0.8500	0.8500	828,488
02 Dec 2022	0.9600	0.9600	0.9600	0.9600	0.9600	10,000
01 Dec 2022	0.9800	0.9800	0.9800	0.9800	0.9800	3,000
30 Nov 2022	1.0500	1.0500	1.0500	1.0500	1.0500	-
29 Nov 2022	1.0000	1.0500	1.0000	1.0500	1.0500	20,000
28 Nov 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
25 Nov 2022	0.9600	1.0000	0.9600	1.0000	1.0000	20,700
24 Nov 2022	0.9650	0.9650	0.9650	0.9650	0.9650	10,893
23 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
22 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
21 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
18 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
17 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
16 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	1,020
15 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
14 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	1,040
11 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	1,046
10 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
09 Nov 2022	0.9600	0.9600	0.9600	0.9600	0.9600	16,549
08 Nov 2022	0.9700	0.9700	0.9400	0.9400	0.9400	4,205
07 Nov 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
04 Nov 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
03 Nov 2022	0.9150	0.9200	0.9150	0.9200	0.9200	1,092
02 Nov 2022	0.9250	0.9300	0.9250	0.9300	0.9300	3,182
01 Nov 2022	0.9300	0.9300	0.9000	0.9000	0.9000	6,194
31 Oct 2022	0.9250	0.9250	0.9200	0.9200	0.9200	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6687+0.0014(+0.21%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.25-0.42(-0.60%)

GOLD1,944.70+3.60(+0.19%)

Bitcoin AUD42,147.78+153.18(+0.36%)

Get our best money-saving hacks and pro tips now

Vectus Biosystems Limited (VBS.AX)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6687
+0.0014(+0.21%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.25
-0.42(-0.60%)

GOLD
1,944.70
+3.60(+0.19%)

Bitcoin AUD
42,147.78
+153.18(+0.36%)