Vection Technologies Limited (ASX:VR1)
Australia · Delayed Price · Currency is AUD 0.0150
+0.0010 (7.14%)
Oct 30, 2026, 4:14 PM AEDT
Vection Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 475,984 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 277,598 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,105,191 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,981,860 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,807,662 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 5,178,090 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 593,985 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 5,663,101 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 457,598 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 1,722,418 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 269,258 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,984,716 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 4,871,379 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 8,242,219 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,909,266 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,768,919 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,434,554 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,235,164 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 316,671 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,464,601 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 834,645 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 992,563 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 4,670,054 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 128,767 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,818,573 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 559,806 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,600,292 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 256,256 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,610,475 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 93,288 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,837,583 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 235,778 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 1,069,188 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 1,077,612 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 419,076 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 4,394,106 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 195,326 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 674,908 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 167,614 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,097,935 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 336,668 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,648,224 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,504,300 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,977,519 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,586,727 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 3,317,502 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,473,683 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 5,516,751 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 4,861,739 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,758,290 |