Vectus Biosystems Limited (ASX:VBS)
Australia · Delayed Price · Currency is AUD 0.1400
0.00 (0.00%)
Jan 30, 2026, 10:03 AM AEST
Vectus Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,653 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 20,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 33,270 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 47,001 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 24,679 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 121,691 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 51,088 |
| Jan 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 104,791 |
| Jan 15, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 3.85% | 237,522 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,850 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 82,675 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,858 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 95,849 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 6,787 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 6,294 |
| Jan 2, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -8.33% | 22,363 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 49,665 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 15,914 |
| Dec 24, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 70,533 |
| Dec 23, 2025 | 0.13 | 0.20 | 0.13 | 0.18 | 0.18 | 59.09% | 520,587 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,599 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,653 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 17,667 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 9,999 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 47,000 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 23,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 43,000 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | -33.33% | 496,786 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 75,941 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,700 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.26% | 10,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,129 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,444 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,082 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 74,034 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 21.88% | 34,008 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -20.00% | 51,159 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 9,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -22.00% | 390,576 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.71% | 67,140 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 50,709 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.27 | 0.29 | 0.29 | -34.09% | 318,121 |
| Nov 11, 2025 | 0.29 | 0.45 | 0.28 | 0.44 | 0.44 | 66.04% | 696,327 |
| Nov 10, 2025 | 0.20 | 0.27 | 0.19 | 0.27 | 0.27 | 32.50% | 221,291 |
| Nov 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 69,730 |
| Nov 6, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.15% | 181,232 |
| Nov 5, 2025 | 0.17 | 0.20 | 0.15 | 0.17 | 0.17 | 13.79% | 174,595 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,543 |
| Oct 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 21.74% | 22,423 |