Vection Technologies Limited (VR1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

0.0000

(0.00%)

At close: 01:28PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0250	0.0270	0.0250	0.0270	0.0270	691,706
23 Apr 2024	0.0270	0.0270	0.0250	0.0270	0.0270	89,553
22 Apr 2024	0.0260	0.0280	0.0250	0.0280	0.0280	139,394
19 Apr 2024	0.0270	0.0270	0.0250	0.0270	0.0270	492,587
18 Apr 2024	0.0250	0.0260	0.0250	0.0250	0.0250	291,071
17 Apr 2024	0.0280	0.0280	0.0230	0.0250	0.0250	2,482,019
16 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	125,379
15 Apr 2024	0.0270	0.0280	0.0270	0.0270	0.0270	132,370
12 Apr 2024	0.0275	0.0280	0.0270	0.0280	0.0280	137,331
11 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	55,312
10 Apr 2024	0.0275	0.0280	0.0270	0.0270	0.0270	156,038
09 Apr 2024	0.0275	0.0280	0.0270	0.0280	0.0280	828,953
08 Apr 2024	0.0280	0.0285	0.0270	0.0270	0.0270	554,222
05 Apr 2024	0.0300	0.0300	0.0280	0.0290	0.0290	233,529
04 Apr 2024	0.0270	0.0300	0.0270	0.0300	0.0300	439,404
03 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	161,989
02 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	189,777
28 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	150,909
27 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	29,192
26 Mar 2024	0.0280	0.0290	0.0270	0.0270	0.0270	787,511
25 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	379,281
22 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	393,927
21 Mar 2024	0.0280	0.0320	0.0280	0.0300	0.0300	1,836,059
20 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	48,589
19 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	209,838
18 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	1,271,054
15 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	472,660
14 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	107,213
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	122,520
12 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	288,380
11 Mar 2024	0.0270	0.0290	0.0260	0.0290	0.0290	622,926
08 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	15,619
07 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	848,558
06 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	638,913
05 Mar 2024	0.0290	0.0290	0.0280	0.0290	0.0290	310,501
04 Mar 2024	0.0290	0.0290	0.0280	0.0290	0.0290	681,546
01 Mar 2024	0.0310	0.0310	0.0280	0.0280	0.0280	4,276,075
29 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,091,936
28 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	362,435
27 Feb 2024	0.0310	0.0320	0.0310	0.0310	0.0310	369,145
26 Feb 2024	0.0310	0.0330	0.0300	0.0300	0.0300	1,691,635
23 Feb 2024	0.0310	0.0320	0.0300	0.0300	0.0300	901,258
22 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	451,538
21 Feb 2024	0.0330	0.0330	0.0310	0.0310	0.0310	662,679
20 Feb 2024	0.0340	0.0370	0.0310	0.0320	0.0320	2,287,489
19 Feb 2024	0.0310	0.0330	0.0300	0.0320	0.0320	1,270,167
16 Feb 2024	0.0310	0.0310	0.0290	0.0300	0.0300	179,512
15 Feb 2024	0.0300	0.0310	0.0290	0.0310	0.0310	629,446
14 Feb 2024	0.0300	0.0300	0.0280	0.0300	0.0300	885,193
13 Feb 2024	0.0310	0.0310	0.0280	0.0300	0.0300	2,006,797
12 Feb 2024	0.0310	0.0340	0.0300	0.0310	0.0310	6,729,624
09 Feb 2024	0.0280	0.0300	0.0280	0.0280	0.0280	952,561
08 Feb 2024	0.0270	0.0290	0.0270	0.0280	0.0280	202,820
07 Feb 2024	0.0300	0.0300	0.0270	0.0270	0.0270	253,340
06 Feb 2024	0.0280	0.0300	0.0280	0.0300	0.0300	189,830
05 Feb 2024	0.0290	0.0300	0.0280	0.0280	0.0280	1,254,210
02 Feb 2024	0.0280	0.0290	0.0270	0.0290	0.0290	490,806
01 Feb 2024	0.0250	0.0280	0.0250	0.0270	0.0270	1,404,005
31 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	771,481
30 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	182,154
29 Jan 2024	0.0260	0.0280	0.0250	0.0250	0.0250	711,567
25 Jan 2024	0.0280	0.0280	0.0255	0.0260	0.0260	560,602
24 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	47,341
23 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	381,384
22 Jan 2024	0.0280	0.0280	0.0260	0.0260	0.0260	695,781
19 Jan 2024	0.0270	0.0280	0.0260	0.0280	0.0280	408,046
18 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	359,391
17 Jan 2024	0.0260	0.0270	0.0250	0.0260	0.0260	305,812
16 Jan 2024	0.0280	0.0280	0.0250	0.0250	0.0250	348,282
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,719
12 Jan 2024	0.0300	0.0300	0.0270	0.0290	0.0290	1,554,987
11 Jan 2024	0.0250	0.0280	0.0250	0.0270	0.0270	960,866
10 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	94,241
09 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	180,979
08 Jan 2024	0.0250	0.0270	0.0240	0.0240	0.0240	724,318
05 Jan 2024	0.0220	0.0270	0.0220	0.0270	0.0270	2,522,226
04 Jan 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,223,317
03 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	198,850
02 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	355,284
29 Dec 2023	0.0220	0.0220	0.0200	0.0210	0.0210	579,095
28 Dec 2023	0.0210	0.0220	0.0200	0.0220	0.0220	538,688
27 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	901,570
22 Dec 2023	0.0210	0.0220	0.0205	0.0210	0.0210	1,118,484
21 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	126,970
20 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	360,083
19 Dec 2023	0.0210	0.0220	0.0210	0.0210	0.0210	104,524
18 Dec 2023	0.0210	0.0230	0.0210	0.0220	0.0220	416,198
15 Dec 2023	0.0220	0.0230	0.0210	0.0230	0.0230	456,567
14 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,453,209
13 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	583,777
12 Dec 2023	0.0240	0.0240	0.0210	0.0210	0.0210	2,489,776
11 Dec 2023	0.0240	0.0250	0.0220	0.0240	0.0240	854,464
08 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	12,499
07 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	263,728
06 Dec 2023	0.0250	0.0250	0.0230	0.0240	0.0240	612,554
05 Dec 2023	0.0230	0.0250	0.0230	0.0250	0.0250	207,425
04 Dec 2023	0.0240	0.0250	0.0230	0.0230	0.0230	440,779
01 Dec 2023	0.0240	0.0260	0.0240	0.0260	0.0260	717,139
30 Nov 2023	0.0240	0.0250	0.0220	0.0240	0.0240	864,746
29 Nov 2023	0.0240	0.0240	0.0220	0.0240	0.0240	1,819,673
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6530+0.0029(+0.45%)

OIL83.16+0.35(+0.42%)

GOLD2,338.70+0.30(+0.01%)

Bitcoin AUD97,841.07-4,093.20(-4.02%)

Vection Technologies Limited (VR1.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6530
+0.0029(+0.45%)

OIL
83.16
+0.35(+0.42%)

GOLD
2,338.70
+0.30(+0.01%)

Bitcoin AUD
97,841.07
-4,093.20(-4.02%)