Vectus Biosystems Limited (VBS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2750

+0.0350

(+14.58%)

At close: 02:01PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
01 Mar 2024	0.2500	0.2500	0.2000	0.2000	0.2000	10,982
29 Feb 2024	0.2500	0.2500	0.2450	0.2500	0.2500	35,405
28 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	7,142
27 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,794
26 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,810
23 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
22 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
21 Feb 2024	0.2800	0.3200	0.2800	0.2950	0.2950	25,000
20 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	154
16 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
13 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
07 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,562
06 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	55
05 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	952
02 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Jan 2024	0.2800	0.3075	0.2800	0.3000	0.3000	18,000
18 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	7,395
17 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,415
16 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,817
12 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
11 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
10 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
09 Jan 2024	0.2900	0.2900	0.2800	0.2800	0.2800	40,402
08 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
05 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	64,900
04 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	16,099
28 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
27 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
21 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
20 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	17,085
19 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Dec 2023	0.3200	0.3200	0.2700	0.3200	0.3200	26,499
15 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
12 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	31,250
07 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,609
06 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
05 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
04 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
01 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
30 Nov 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
29 Nov 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
28 Nov 2023	0.3150	0.3150	0.3150	0.3150	0.3150	15,809
27 Nov 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
24 Nov 2023	0.3150	0.3150	0.3150	0.3150	0.3150	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6431+0.0006(+0.09%)

OIL83.16+0.43(+0.52%)

GOLD2,404.40+6.40(+0.27%)

Bitcoin AUD99,837.88+781.72(+0.79%)

Vectus Biosystems Limited (VBS.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6431
+0.0006(+0.09%)

OIL
83.16
+0.43(+0.52%)

GOLD
2,404.40
+6.40(+0.27%)

Bitcoin AUD
99,837.88
+781.72(+0.79%)