Vection Technologies Limited (ASX:VR1)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0020 (-8.00%)
Jun 5, 2026, 4:10 PM AEST
Vection Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 4,212,563 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,452,440 |
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,781,153 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 7,035,487 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 13,779,770 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 1,003,975 |
| May 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 5,635,182 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 3,501,742 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 809,333 |
| May 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 1,036,699 |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 8,822,968 |
| May 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 15,696,289 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 15,658,760 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,876,150 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,882,611 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,750,773 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,056,808 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 6,914,504 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,423,170 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,850,075 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 143,267 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 3,950,147 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,247,782 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,878,864 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 4,382,642 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 8,536,673 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 4,027,531 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 4,058,944 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,044,994 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 7,622,432 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 6,067,309 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 896,996 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,444,797 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 2,002,270 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,007,437 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,382,341 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,435,047 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 17,938,460 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,590,298 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 6,784,058 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 1,553,844 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,942,341 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 6,244,121 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,214,643 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,005,332 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 6,615,459 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 6,065,949 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,427,477 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 4,267,031 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 11,096,400 |