Vection Technologies Limited (ASX:VR1)
Australia · Delayed Price · Currency is AUD 0.0260
-0.0010 (-3.70%)
May 18, 2026, 4:10 PM AEST
Vection Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 15,248,640 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 5,719,742 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 6,744,109 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,415,968 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 34,178,030 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 4,843,977 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 10,623,180 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 5,800,397 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 6,501,450 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100,248 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 3,683,135 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 18,109,900 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 17,694,120 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,829,440 |