Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-Aug-24 09:04:18 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VR1) VECTION TECHNOLOGIES LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for VR1    Limits Next Section


Company Details for (VR1) VECTION TECHNOLOGIES LTD

Listing Code VR1
Listing Name VECTION TECHNOLOGIES LTD
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 22nd August 2025
Latest price with VOLUME for VR1 .. Wednesday 21st August 2024

VR1 is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.5
MAX 0.29 75,138,157 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VR1    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

225 Days for (VR1) VECTION TECHNOLOGIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Oct-01 Tue ### ### ### ### 0 0.0
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 197,186 0 ### ### 0.0
2024-Sep-25 Wed ### ### ### ### 69.9 69.9 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 2,118,078 0 98.1 98.1 0.0
2024-Sep-20 Fri ### ### ### ### 233,672 0 70.0 70.0 0.0
2024-Sep-19 Thu ### ### ### ### 62.4 62.4 0.0
2024-Sep-18 Wed ### ### ### ### 347,282 0 ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 70.4 70.4 0.0
2024-Sep-16 Mon ### ### ### ### 397,759 0 2.8 2.8 0.0
2024-Sep-13 Fri ### ### ### ### 1,270,644 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 2,465,087 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### ### ### ### 0.0
2024-Sep-10 Tue ### 0.0085 ### 0.0085 96.0 96.0 ###
2024-Sep-09 Mon 0.0085 ### ### 0.0085 343,849 0 64.1 64.1 ###
2024-Sep-06 Fri ### ### ### ### ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 2.3 2.3 0.0
2024-Sep-04 Wed ### ### ### ### 17,530,940 0 ### ### 0.0
2024-Sep-03 Tue ### ### ### ### 1,651,485 0 1.3 1.3 0.0
2024-Sep-02 Mon ### ### ### ### ### ### 0.0
2024-Aug-30 Fri ### ### ### ### 56.8 56.8 0.0
2024-Aug-29 Thu ### ### ### ### 95.6 95.6 0.0
2024-Aug-28 Wed ### ### ### ### 0 0.0
2024-Aug-27 Tue ### ### ### ### 0 0.0
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### ### ### 95.1 95.1 0.0
2024-Aug-22 Thu ### ### ### ### 759,758 0 4.7 4.7 0.0
2024-Aug-21 Wed ### ### ### ### 94.5 94.5 0.0
2024-Aug-20 Tue ### ### ### ### 14,565,527 0 1.6 1.6 0.0
2024-Aug-19 Mon ### ### ### ### 4,956,371 0 ### ### 0.0
2024-Aug-16 Fri ### ### ### ### ### ### 0.0
2024-Aug-15 Thu ### ### ### ### 520,544 0 ### ### 0.0
2024-Aug-14 Wed ### ### ### ### ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 250,256 0 ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 71.3 71.3 0.0
2024-Aug-09 Fri ### ### ### ### 225,285 0 93.4 93.4 0.0
2024-Aug-08 Thu ### ### ### ### 75.4 75.4 0.0
2024-Aug-07 Wed ### ### ### ### 572,651 0 ### ### 0.0
2024-Aug-06 Tue ### ### ### ### 58.4 58.4 0.0
2024-Aug-05 Mon ### ### ### ### 6,026,077 0 ### ### 0.0
2024-Aug-02 Fri 0.022 0.022 ### ### 345,758 ### ### ### 0.0
2024-Aug-01 Thu 0.022 0.022 ### 0.022 241,885 ### 69.4 69.4 ###
2024-Jul-31 Wed ### 0.022 ### 0.022 ### ### ###
2024-Jul-30 Tue ### ### ### ### 15,479 0 69.1 69.1 0.0
2024-Jul-29 Mon 0.022 0.022 ### ### 929,943 10,229 4.2 4.2 0.0
2024-Jul-26 Fri 0.021 0.022 ### 0.022 ### ### ###
2024-Jul-25 Thu 0.021 0.021 ### 0.021 542,357 ### ### ### ###
2024-Jul-24 Wed 0.021 0.021 0.021 0.021 ### ### ###
2024-Jul-23 Tue 0.021 0.021 0.021 0.021 6,654 ### 67.7 67.7 ###
2024-Jul-22 Mon 0.021 0.021 0.021 0.021 70.0 70.0 ###
2024-Jul-19 Fri ### 0.021 ### 0.021 1,008,174 10,585 97.7 97.7 ###
2024-Jul-18 Thu ### ### ### ### 0 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue ### ### ### ### 274,651 0 ### ### 0.0
2024-Jul-15 Mon ### ### ### ### 9.0 9.0 0.0
2024-Jul-12 Fri ### ### ### ### 91.0 91.0 0.0
2024-Jul-11 Thu ### ### ### ### ### ### 0.0
2024-Jul-10 Wed ### 0.021 ### ### 405,989 ### 7.8 7.8 0.0
2024-Jul-09 Tue ### 0.021 ### 0.021 ### ### ###
2024-Jul-08 Mon ### ### ### ### 71.3 71.3 0.0
2024-Jul-05 Fri ### 0.021 ### 0.021 91.5 91.5 ###
2024-Jul-04 Thu ### ### ### ### 1,652,572 0 91.3 91.3 0.0
2024-Jul-03 Wed ### ### ### ### 0 0.0
2024-Jul-02 Tue ### ### ### ### 1,670,248 0 ### ### 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu ### ### ### ### 1,069,683 0 8.1 8.1 0.0
2024-Jun-26 Wed 0.021 0.021 ### ### 260,879 ### ### ### 0.0
2024-Jun-25 Tue ### 0.021 ### 0.021 ### ### ###
2024-Jun-24 Mon 0.021 0.021 ### 0.021 ### ### ###
2024-Jun-21 Fri ### 0.022 ### 0.022 266,040 2,926 96.7 96.7 ###
2024-Jun-20 Thu 0.023 0.023 0.021 0.021 976,385 21,480 ### ### ###
2024-Jun-19 Wed 0.021 0.024 0.021 0.022 90.8 90.8 ###
2024-Jun-18 Tue 0.021 0.022 ### 0.021 908,981 ### 66.2 66.2 ###
2024-Jun-17 Mon ### ### ### ### 73.7 73.7 0.0
2024-Jun-14 Fri ### ### ### ### 160,081 0 ### ### 0.0
2024-Jun-13 Thu ### 0.021 ### ### 3,338,688 35,056 ### ### 0.0
2024-Jun-12 Wed ### 0.022 ### 0.022 796,121 8,757 ### ### ###
2024-Jun-11 Tue 0.021 0.021 ### 0.021 78.5 78.5 ###
2024-Jun-07 Fri 0.021 0.021 ### 0.021 66.9 66.9 ###
2024-Jun-06 Thu 0.021 0.022 ### 0.022 1,789,829 19,688 92.6 92.6 ###
2024-Jun-05 Wed ### 0.0225 ### 0.022 ### ### ###
2024-Jun-04 Tue 0.021 0.022 0.021 0.022 ### ### ###
2024-Jun-03 Mon 0.022 0.022 0.022 0.022 69.6 69.6 ###
2024-May-31 Fri 0.023 0.023 0.022 0.022 970 21 8.4 8.4 ###
2024-May-30 Thu 0.023 0.023 0.022 0.022 12.5 12.5 ###
2024-May-29 Wed 0.022 0.024 0.022 0.023 92.3 92.3 ###
2024-May-28 Tue 0.024 0.024 0.023 0.023 12.0 12.0 ###
2024-May-27 Mon 0.024 0.024 0.023 0.023 ### ### ###
2024-May-24 Fri 0.025 0.025 0.025 0.025 38,759 ### ### ### ###
2024-May-23 Thu 0.024 0.024 0.024 0.024 239,359 5,744 67.2 67.2 ###
2024-May-22 Wed 0.024 0.024 0.024 0.024 73.7 73.7 ###
2024-May-21 Tue 0.023 0.023 0.022 0.023 171,040 3,848 ### ### ###
2024-May-20 Mon 0.023 0.024 0.023 0.024 89.1 89.1 ###
2024-May-17 Fri 0.024 0.024 0.023 0.024 78,248 ### 67.9 67.9 ###
2024-May-16 Thu 0.024 0.024 0.024 0.024 232,045 ### 64.2 64.2 ###
2024-May-15 Wed 0.024 0.024 0.022 0.023 442,448 10,176 ### ### ###
2024-May-14 Tue 0.024 0.024 0.024 0.024 ### ### ###
2024-May-13 Mon 0.024 0.024 0.024 0.024 71.4 71.4 ###
2024-May-10 Fri 0.023 0.025 0.022 0.025 883,085 20,752 94.6 94.6 ###
2024-May-09 Thu 0.023 0.024 0.023 0.024 241,987 5,686 90.6 90.6 ###
2024-May-08 Wed 0.025 0.025 0.025 0.025 0 ###
2024-May-07 Tue 0.023 0.025 0.023 0.025 407,741 9,785 95.6 95.6 ###
2024-May-06 Mon 0.023 0.024 0.023 0.023 686,948 16,143 ### ### ###
2024-May-03 Fri 0.024 0.024 0.022 0.023 950,021 21,850 ### ### ###
2024-May-02 Thu 0.027 0.027 0.023 0.023 ### ### ###
2024-May-01 Wed 0.026 0.026 0.025 0.026 72.0 72.0 ###
2024-Apr-30 Tue 0.027 0.027 0.024 0.025 301,148 7,679 4.4 4.4 ###
2024-Apr-29 Mon 0.027 0.028 0.027 0.027 ### ### ###
2024-Apr-26 Fri 0.027 0.027 0.023 0.025 5.0 5.0 ###
2024-Apr-24 Wed 0.025 0.027 0.025 0.027 95.3 95.3 ###
2024-Apr-23 Tue 0.027 0.027 0.025 0.027 89,553 2,328 ### ### ###
2024-Apr-22 Mon 0.026 0.028 0.025 0.028 95.5 95.5 ###
2024-Apr-19 Fri 0.027 0.027 0.025 0.027 492,587 ### 74.7 74.7 ###
2024-Apr-18 Thu 0.025 0.026 0.025 0.025 291,071 7,422 63.3 63.3 ###
2024-Apr-17 Wed 0.028 0.028 0.023 0.025 2.3 2.3 ###
2024-Apr-16 Tue 0.027 0.027 0.027 0.027 125,379 3,385 ### ### ###
2024-Apr-15 Mon 0.027 0.028 0.027 0.027 132,370 3,640 ### ### ###
2024-Apr-12 Fri 0.0275 0.028 0.027 0.028 ### ### ###
2024-Apr-11 Thu 0.028 0.028 0.027 0.028 59.9 59.9 ###
2024-Apr-10 Wed 0.0275 0.028 0.027 0.027 18.9 18.9 ###
2024-Apr-09 Tue 0.0275 0.028 0.027 0.028 828,953 ### ### ### ###
2024-Apr-08 Mon 0.028 0.0285 0.027 0.027 554,222 15,379 13.1 13.1 ###
2024-Apr-05 Fri ### ### 0.028 0.029 233,529 ### 11.6 11.6 0.0
2024-Apr-04 Thu 0.027 ### 0.027 ### 439,527 ### ### ### 0.0
2024-Apr-03 Wed 0.027 0.029 0.027 0.029 161,989 ### ### ### 0.0
2024-Apr-02 Tue 0.029 0.029 0.027 0.027 189,777 ### 6.4 6.4 ###
2024-Mar-28 Thu 0.027 0.029 0.027 0.029 92.7 92.7 0.0
2024-Mar-27 Wed 0.028 0.028 0.027 0.027 10.7 10.7 ###
2024-Mar-26 Tue 0.028 0.029 0.027 0.027 13.4 13.4 ###
2024-Mar-25 Mon 0.027 0.029 0.027 0.029 379,281 ### 95.8 95.8 0.0
2024-Mar-22 Fri 0.029 0.029 0.027 0.027 393,927 11,029 4.6 4.6 ###
2024-Mar-21 Thu 0.028 ### 0.028 ### 1,836,059 ### 94.4 94.4 0.0
2024-Mar-20 Wed 0.028 0.028 0.027 0.027 48,589 ### ### ### ###
2024-Mar-19 Tue 0.027 0.027 0.027 0.027 ### ### ###
2024-Mar-18 Mon 0.027 0.028 0.027 0.027 1,271,054 34,953 ### ### ###
2024-Mar-15 Fri 0.029 0.029 0.027 0.027 ### ### ###
2024-Mar-14 Thu 0.029 0.029 0.028 0.028 12.5 12.5 ###
2024-Mar-13 Wed 0.028 0.028 0.028 0.028 122,520 ### ### ### ###
2024-Mar-12 Tue 0.029 0.029 0.027 0.027 288,380 8,074 4.6 4.6 ###
2024-Mar-11 Mon 0.027 0.029 0.026 0.029 622,926 ### ### ### 0.0
2024-Mar-08 Fri 0.028 0.028 0.027 0.028 65.8 65.8 ###
2024-Mar-07 Thu 0.027 0.028 0.027 0.028 848,558 ### 88.1 88.1 ###
2024-Mar-06 Wed 0.028 0.028 0.027 0.027 11.7 11.7 ###
2024-Mar-05 Tue 0.029 0.029 0.028 0.029 71.2 71.2 0.0
2024-Mar-04 Mon 0.029 0.029 0.028 0.029 681,546 19,424 68.2 68.2 0.0
2024-Mar-01 Fri ### ### 0.028 0.028 4,276,075 ### ### ### ###
2024-Feb-29 Thu ### ### ### ### 6.1 6.1 0.0
2024-Feb-28 Wed ### ### ### ### 84.4 84.4 0.0
2024-Feb-27 Tue ### ### ### ### 369,145 0 71.5 71.5 0.0
2024-Feb-26 Mon ### ### ### ### 17.2 17.2 0.0
2024-Feb-23 Fri ### ### ### ### 901,258 0 18.1 18.1 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 662,679 0 ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 2,287,489 0 ### ### 0.0
2024-Feb-19 Mon ### ### ### ### 87.4 87.4 0.0
2024-Feb-16 Fri ### ### 0.029 ### ### ### 0.0
2024-Feb-15 Thu ### ### 0.029 ### 629,446 9,126 ### ### 0.0
2024-Feb-14 Wed ### ### 0.028 ### 64.9 64.9 0.0
2024-Feb-13 Tue ### ### 0.028 ### 15.4 15.4 0.0
2024-Feb-12 Mon ### ### ### ### 6,729,624 0 73.2 73.2 0.0
2024-Feb-09 Fri 0.028 ### 0.028 0.028 ### ### ###
2024-Feb-08 Thu 0.027 0.029 0.027 0.028 202,820 5,678 88.1 88.1 ###
2024-Feb-07 Wed ### ### 0.027 0.027 253,340 3,420 ### ### ###
2024-Feb-06 Tue 0.028 ### 0.028 ### 95.2 95.2 0.0
2024-Feb-05 Mon 0.029 ### 0.028 0.028 ### ### ###
2024-Feb-02 Fri 0.028 0.029 0.027 0.029 ### ### 0.0
2024-Feb-01 Thu 0.025 0.028 0.025 0.027 95.3 95.3 ###
2024-Jan-31 Wed 0.026 0.027 0.026 0.027 771,481 20,444 90.6 90.6 ###
2024-Jan-30 Tue 0.025 0.026 0.025 0.026 182,154 4,644 ### ### ###
2024-Jan-29 Mon 0.026 0.028 0.025 0.025 ### ### ###
2024-Jan-25 Thu 0.028 0.028 0.0255 0.026 4.7 4.7 ###
2024-Jan-24 Wed 0.027 0.027 0.027 0.027 47,341 1,278 68.7 68.7 ###
2024-Jan-23 Tue 0.027 0.028 0.027 0.028 381,384 10,488 ### ### ###
2024-Jan-22 Mon 0.028 0.028 0.026 0.026 695,781 18,786 ### ### ###
2024-Jan-19 Fri 0.027 0.028 0.026 0.028 408,046 ### ### ### ###
2024-Jan-18 Thu 0.026 0.027 0.026 0.027 92.9 92.9 ###
2024-Jan-17 Wed 0.026 0.027 0.025 0.026 ### ### ###
2024-Jan-16 Tue 0.028 0.028 0.025 0.025 348,282 9,229 ### ### ###
2024-Jan-15 Mon 0.027 0.029 0.027 0.028 91.3 91.3 ###
2024-Jan-12 Fri ### ### 0.027 0.029 1,554,987 ### ### ### 0.0
2024-Jan-11 Thu 0.025 0.028 0.025 0.027 97.4 97.4 ###
2024-Jan-10 Wed 0.025 0.025 0.024 0.024 94,241 ### ### ### ###
2024-Jan-09 Tue 0.024 0.024 0.024 0.024 180,979 4,343 68.9 68.9 ###
2024-Jan-08 Mon 0.025 0.027 0.024 0.024 16.0 16.0 ###
2024-Jan-05 Fri 0.022 0.027 0.022 0.027 2,522,226 ### ### ### ###
2024-Jan-04 Thu ### 0.022 ### 0.022 97.2 97.2 ###
2024-Jan-03 Wed ### 0.021 ### 0.021 198,850 2,087 94.9 94.9 ###
2024-Jan-02 Tue 0.022 0.022 ### ### 355,284 ### ### ### 0.0
2023-Dec-29 Fri 0.022 0.022 ### 0.021 ### ### ###
2023-Dec-28 Thu 0.021 0.022 ### 0.022 538,688 5,925 ### ### ###
2023-Dec-27 Wed 0.022 0.022 0.021 0.021 901,570 19,383 7.4 7.4 ###
2023-Dec-22 Fri 0.021 0.022 ### 0.021 1,118,484 ### ### ### ###
2023-Dec-21 Thu 0.021 0.021 ### ### 126,970 ### ### ### 0.0
2023-Dec-20 Wed 0.022 0.022 0.021 0.021 360,083 7,741 ### ### ###
2023-Dec-19 Tue 0.021 0.022 0.021 0.021 104,524 2,247 61.4 61.4 ###
2023-Dec-18 Mon 0.021 0.023 0.021 0.022 91.6 91.6 ###
2023-Dec-15 Fri 0.022 0.023 0.021 0.023 89.5 89.5 ###
2023-Dec-14 Thu 0.022 0.022 0.021 0.021 ### ### ###
2023-Dec-13 Wed 0.021 0.022 0.021 0.022 583,777 12,551 93.8 93.8 ###
2023-Dec-12 Tue 0.024 0.024 0.021 0.021 2,489,776 ### ### ### ###
2023-Dec-11 Mon 0.024 0.025 0.022 0.024 73.3 73.3 ###
2023-Dec-08 Fri 0.023 0.023 0.023 0.023 62.8 62.8 ###
2023-Dec-07 Thu 0.024 0.024 0.023 0.023 263,728 ### 11.9 11.9 ###
2023-Dec-06 Wed 0.025 0.025 0.023 0.024 612,554 ### ### ### ###
2023-Dec-05 Tue 0.023 0.025 0.023 0.025 207,425 4,978 97.7 97.7 ###
2023-Dec-04 Mon 0.024 0.025 0.023 0.023 440,779 10,578 13.2 13.2 ###
2023-Dec-01 Fri 0.024 0.026 0.024 0.026 ### ### ###
2023-Nov-30 Thu 0.024 0.025 0.022 0.024 864,746 20,321 64.9 64.9 ###
2023-Nov-29 Wed 0.024 0.024 0.022 0.024 1,819,673 41,852 ### ### ###
2023-Nov-28 Tue 0.024 0.025 0.024 0.025 661,588 ### 91.1 91.1 ###
2023-Nov-27 Mon 0.027 0.027 0.023 0.025 821,840 20,546 ### ### ###
2023-Nov-24 Fri 0.023 0.027 0.022 0.027 2,752,975 67,447 ### ### ###
2023-Nov-23 Thu 0.025 0.025 0.022 0.024 12.3 12.3 ###
2023-Nov-22 Wed 0.025 0.026 0.024 0.025 72.7 72.7 ###
2023-Nov-21 Tue 0.027 0.027 0.024 0.026 10.9 10.9 ###
2023-Nov-20 Mon 0.027 0.027 0.026 0.027 ### ### ###
2023-Nov-17 Fri 0.027 0.027 0.026 0.026 10.1 10.1 ###
2023-Nov-16 Thu 0.027 0.027 0.027 0.027 69,047 ### 73.1 73.1 ###
2023-Nov-15 Wed 0.029 0.029 0.026 0.026 246,770 6,786 ### ### ###
2023-Nov-14 Tue 0.027 0.029 0.026 0.028 ### ### ###
2023-Nov-13 Mon 0.026 0.027 0.026 0.027 1,401,577 37,141 91.1 91.1 ###
2023-Nov-10 Fri 0.027 0.028 0.027 0.028 89.4 89.4 ###


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-24 21:04:18 thru 2025-08-24 21:04:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000