Skip to main content
Vection Technologies Limited (ASX:VR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0350
+0.0010 (2.94%)
Mar 10, 2026, 4:11 PM AEST

Vection Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.030.030.030.030.033.03%17,694,120
Mar 6, 20260.030.030.030.030.033.13%1,829,440
Mar 5, 20260.030.030.030.030.03-4,853,509
Mar 4, 20260.030.030.030.030.03-5,050,279
Mar 3, 20260.040.040.030.030.03-8.57%16,270,290
Mar 2, 20260.030.040.030.040.0416.67%40,654,500
Feb 27, 20260.030.030.030.030.0315.38%27,973,960
Feb 26, 20260.030.030.030.030.03-3.70%1,264,870
Feb 25, 20260.030.030.030.030.03-1,337,274
Feb 24, 20260.030.030.030.030.03-3.57%12,004,163
Feb 23, 20260.030.030.030.030.03-378,231
Feb 20, 20260.030.030.030.030.03-6,921,689
Feb 19, 20260.030.030.030.030.03-6.67%16,549,240
Feb 18, 20260.030.030.030.030.03-3.23%12,739,190
Feb 17, 20260.030.030.030.030.03-3.13%3,900,076
Feb 16, 20260.030.030.030.030.03-11,818,940
Feb 13, 20260.030.030.030.030.03-3.03%9,481,036
Feb 12, 20260.040.040.030.030.03-5.71%6,494,101
Feb 11, 20260.040.040.030.040.042.94%7,146,934
Feb 10, 20260.030.040.030.030.033.03%1,563,242
Feb 9, 20260.040.040.030.030.03-5.71%9,564,922
Feb 6, 20260.030.040.030.040.042.94%16,307,710
Feb 5, 20260.040.040.030.030.03-10.53%13,819,910
Feb 4, 20260.030.040.030.040.0426.67%54,495,450
Feb 3, 20260.030.030.030.030.037.14%17,062,530
Feb 2, 20260.030.030.030.030.03-3.45%12,910,760
Jan 30, 20260.030.030.030.030.03-3.33%9,640,235
Jan 29, 20260.030.030.030.030.03-3.23%19,393,964
Jan 28, 20260.030.030.030.030.03-6.06%11,254,475
Jan 27, 20260.030.030.030.030.033.13%5,970,243
Jan 23, 20260.030.030.030.030.03-3.03%19,021,410
Jan 22, 20260.030.030.030.030.03-2,300,077
Jan 21, 20260.030.030.030.030.03-2.94%14,312,930
Jan 20, 20260.040.040.030.030.03-10.53%9,017,095
Jan 19, 20260.040.040.040.040.04-5,237,068
Jan 16, 20260.040.040.040.040.042.70%7,562,702
Jan 15, 20260.040.040.040.040.04-7,829,862
Jan 14, 20260.040.040.040.040.042.78%7,324,121
Jan 13, 20260.040.040.040.040.04-2.70%5,453,060
Jan 12, 20260.040.040.040.040.04-2.63%8,843,636
Jan 9, 20260.040.040.040.040.048.57%21,354,630
Jan 8, 20260.030.040.030.040.046.06%13,091,830
Jan 7, 20260.030.030.030.030.036.45%9,598,014
Jan 6, 20260.030.030.030.030.03-6.06%6,946,378
Jan 5, 20260.030.030.030.030.03-10,151,590
Jan 2, 20260.030.030.030.030.036.45%15,273,170
Dec 31, 20250.030.030.030.030.03-1,942,004
Dec 30, 20250.030.030.030.030.033.33%4,231,666
Dec 29, 20250.030.030.030.030.03-3.23%12,220,800
Dec 24, 20250.030.030.030.030.03-6,164,191
Dec 23, 20250.030.030.030.030.033.33%4,656,225
Dec 22, 20250.030.030.030.030.03-8,152,861
Dec 19, 20250.030.030.030.030.03-2,714,551
Dec 18, 20250.030.030.030.030.03-3.23%11,113,700
Dec 17, 20250.030.030.030.030.03-9,250,162
Dec 16, 20250.030.030.030.030.03-6.06%22,175,570
Dec 15, 20250.040.040.030.030.03-5.71%41,883,680
Dec 12, 20250.040.040.040.040.046.06%23,956,542
Dec 11, 20250.030.030.030.030.03-2.94%6,295,005
Dec 10, 20250.040.040.030.030.03-3,003,335
Dec 9, 20250.030.040.030.030.03-2,980,600
Dec 8, 20250.030.030.030.030.03-6,554,202
Dec 5, 20250.040.040.030.030.03-5.56%9,670,079
Dec 4, 20250.040.040.040.040.04-12,294,340
Dec 3, 20250.040.040.040.040.04-9,328,495
Dec 2, 20250.040.040.030.040.04-11,195,510
Dec 1, 20250.040.040.040.040.04-10,103,910
Nov 28, 20250.030.040.030.040.049.09%20,962,912
Nov 27, 20250.030.030.030.030.03-2.94%7,102,880
Nov 26, 20250.040.040.030.030.03-5.56%18,199,340
Nov 25, 20250.040.040.030.040.045.88%28,894,050
Nov 24, 20250.040.040.030.030.03-2.86%9,421,809
Nov 21, 20250.040.040.030.040.04-5.41%7,632,207
Nov 20, 20250.040.040.040.040.04-2.63%13,889,310
Nov 19, 20250.030.040.030.040.0411.76%34,008,190
Nov 18, 20250.030.040.030.030.033.03%21,751,220
Nov 17, 20250.030.030.030.030.03-5.71%27,012,780
Nov 14, 20250.030.040.030.040.04-14,806,560
Nov 13, 20250.040.040.030.040.04-7.89%31,013,920
Nov 12, 20250.040.040.040.040.04-5.00%10,581,990
Nov 11, 20250.040.040.040.040.04-2.44%31,387,600
Nov 10, 20250.040.040.040.040.042.50%25,062,980
Nov 7, 20250.040.040.040.040.04-2.44%13,744,120
Nov 6, 20250.040.040.040.040.045.13%9,767,143
Nov 5, 20250.040.040.040.040.04-7.14%21,007,250
Nov 4, 20250.040.040.040.040.045.00%13,280,300
Nov 3, 20250.040.040.040.040.04-4.76%11,373,330
Oct 31, 20250.040.050.040.040.04-2.33%27,948,870
Oct 30, 20250.040.040.040.040.04-5,022,571
Oct 29, 20250.050.050.040.040.04-2.27%19,360,200
Oct 28, 20250.050.050.040.040.04-10.20%29,619,660
Oct 27, 20250.050.050.050.050.05-2.00%18,737,330
Oct 24, 20250.050.050.050.050.052.04%22,422,970
Oct 23, 20250.050.050.050.050.056.52%34,080,240
Oct 22, 20250.050.050.050.050.05-8.00%14,333,060
Oct 21, 20250.050.050.050.050.05-28,919,720
Oct 20, 20250.050.050.050.050.05-18,598,800
Oct 17, 20250.060.060.050.050.05-7.41%34,053,720
Oct 16, 20250.050.060.050.050.05-1.82%14,249,360
Oct 15, 20250.060.060.050.060.06-1.79%29,386,630