Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Sep-05 01:47:22 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 4...

     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 .. Thursday 4th September 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
2023-Jan-04 Wed 0.055 ### 0.055 ### 97.3 97.3 0.0
2023-Jan-03 Tue 0.055 0.055 0.053 0.054 ### ### ###
2022-Dec-30 Fri 0.054 0.055 0.054 0.055 473,241 ### ### ### ###
2022-Dec-29 Thu 0.051 ### 0.051 0.053 ### ### ###
2022-Dec-28 Wed 0.055 0.055 0.051 0.051 608,225 ### ### ### ###
2022-Dec-23 Fri 0.053 0.054 0.052 0.054 522,977 ### 85.9 85.9 ###
2022-Dec-22 Thu 0.054 0.055 0.053 0.055 426,259 ### ### ### ###
2022-Dec-21 Wed 0.056 0.057 0.054 0.054 298,578 16,571 11.0 11.0 ###
2022-Dec-20 Tue 0.056 0.057 0.054 0.056 ### ### ###
2022-Dec-19 Mon 0.056 0.057 0.054 0.057 930,481 51,641 83.4 83.4 0.0
2022-Dec-16 Fri 0.052 0.054 0.051 0.054 89.2 89.2 ###
2022-Dec-15 Thu 0.054 0.054 0.054 0.054 0 ###
2022-Dec-14 Wed 0.053 0.054 0.051 0.054 505,049 ### ### ### ###
2022-Dec-13 Tue 0.051 0.054 0.051 0.054 246,656 12,949 96.2 96.2 ###
2022-Dec-12 Mon 0.054 0.054 0.051 0.051 10.6 10.6 ###
2022-Dec-09 Fri 0.053 0.057 0.053 0.055 579,687 31,882 92.0 92.0 ###
2022-Dec-08 Thu 0.052 0.055 0.052 0.055 290,725 15,553 95.5 95.5 ###
2022-Dec-07 Wed 0.057 0.057 0.053 0.054 1,320,347 ### ### ### ###
2022-Dec-06 Tue 0.055 0.056 0.055 0.056 222,244 ### 87.4 87.4 ###
2022-Dec-05 Mon 0.056 0.057 0.053 0.056 73.8 73.8 ###
2022-Dec-02 Fri 0.054 0.057 0.053 0.056 670,027 36,851 ### ### ###
2022-Dec-01 Thu 0.053 0.057 0.052 0.056 ### ### ###
2022-Nov-30 Wed ### 0.053 0.049 0.053 93.1 93.1 ###
2022-Nov-29 Tue 0.051 0.052 0.049 ### 2,179,756 110,077 23.2 23.2 0.0
2022-Nov-28 Mon 0.051 0.052 ### 0.051 ### ### ###
2022-Nov-25 Fri 0.052 0.052 0.051 ### 236,452 12,177 ### ### 0.0
2022-Nov-24 Thu 0.052 0.053 0.052 0.052 71.3 71.3 ###
2022-Nov-23 Wed 0.053 0.053 0.0525 0.0525 32.1 32.1 ###
2022-Nov-22 Tue 0.051 0.053 0.051 0.052 ### ### ###
2022-Nov-21 Mon 0.051 0.053 0.051 0.053 792,254 ### ### ### ###
2022-Nov-18 Fri 0.051 0.052 0.051 0.052 164,087 8,450 83.2 83.2 ###
2022-Nov-17 Thu 0.052 0.052 0.051 0.052 ### ### ###
2022-Nov-16 Wed 0.051 0.054 0.051 0.053 ### ### ###
2022-Nov-15 Tue 0.054 0.054 0.052 0.053 ### ### ###
2022-Nov-14 Mon 0.054 0.055 0.054 0.055 216,152 11,780 81.5 81.5 ###
2022-Nov-11 Fri 0.051 0.055 0.051 0.053 89.0 89.0 ###
2022-Nov-10 Thu 0.051 0.053 ### ### 22.8 22.8 0.0
2022-Nov-09 Wed 0.053 0.053 0.052 0.052 523,784 ### ### ### ###
2022-Nov-08 Tue 0.052 0.055 0.052 0.053 82.4 82.4 ###
2022-Nov-07 Mon 0.055 0.056 0.053 0.053 969,475 ### ### ### ###
2022-Nov-04 Fri 0.053 0.055 0.051 0.055 1,318,046 69,856 ### ### ###
2022-Nov-03 Thu 0.054 0.055 0.053 0.053 ### ### ###
2022-Nov-02 Wed 0.055 0.055 0.052 0.054 ### ### ###
2022-Nov-01 Tue 0.055 0.058 0.055 0.055 1,185,926 ### 57.7 57.7 ###
2022-Oct-31 Mon ### ### 0.055 0.055 1.7 1.7 ###
2022-Oct-28 Fri ### ### ### ### 501,077 0 ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 66.3 66.3 0.0
2022-Oct-26 Wed ### ### ### ### 55,249 0 28.0 28.0 0.0
2022-Oct-25 Tue ### ### ### ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 536,846 0 ### ### 0.0
2022-Oct-20 Thu ### ### ### ### 453,446 0 ### ### 0.0
2022-Oct-19 Wed ### ### 0.0645 ### 628,827 20,279 79.3 79.3 0.0
2022-Oct-18 Tue ### ### ### ### 871,974 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 27.7 27.7 0.0
2022-Oct-14 Fri ### ### ### ### 82.8 82.8 0.0
2022-Oct-13 Thu ### ### ### ### 164,553 0 10.3 10.3 0.0
2022-Oct-12 Wed ### ### ### ### 91.7 91.7 0.0
2022-Oct-11 Tue ### ### ### ### 194,086 0 ### ### 0.0
2022-Oct-10 Mon ### ### ### ### 328,255 0 36.8 36.8 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 321,945 0 62.0 62.0 0.0
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue ### 0.072 ### ### 983,785 ### ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 0 0.0
2022-Sep-30 Fri ### ### 0.058 ### 715,523 20,750 ### ### 0.0
2022-Sep-29 Thu ### ### 0.058 ### 1,185,659 34,384 15.1 15.1 0.0
2022-Sep-28 Wed ### ### ### ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 86.4 86.4 0.0
2022-Sep-26 Mon ### ### ### ### 599,855 0 92.9 92.9 0.0
2022-Sep-23 Fri ### ### ### ### 869,326 0 ### ### 0.0
2022-Sep-21 Wed ### ### ### ### 1,426,679 0 18.1 18.1 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 1,826,086 0 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 2,114,578 0 ### ### 0.0
2022-Sep-15 Thu ### ### ### 0.0675 111,675 0 ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 59.5 59.5 0.0
2022-Sep-13 Tue 0.072 0.073 ### 0.072 63.3 63.3 0.0
2022-Sep-12 Mon ### ### ### ### 1,541,328 0 81.4 81.4 0.0
2022-Sep-09 Fri 0.071 0.071 ### ### 391,629 ### ### ### 0.0
2022-Sep-08 Thu ### 0.073 ### 0.071 69.4 69.4 0.0
2022-Sep-07 Wed ### ### ### ### 805,024 0 78.0 78.0 0.0
2022-Sep-06 Tue ### 0.071 ### ### 712,328 25,287 ### ### 0.0
2022-Sep-05 Mon 0.071 0.072 ### ### 1,858,148 ### 20.6 20.6 0.0
2022-Sep-02 Fri 0.072 0.074 0.071 0.071 31.7 31.7 0.0
2022-Sep-01 Thu 0.075 0.075 ### 0.073 26.3 26.3 0.0
2022-Aug-31 Wed 0.075 0.076 0.074 0.076 ### ### 0.0
2022-Aug-30 Tue 0.076 0.076 0.073 0.073 902,242 ### 11.3 11.3 0.0
2022-Aug-29 Mon 0.074 0.076 0.074 0.074 1,005,676 75,425 71.2 71.2 0.0
2022-Aug-26 Fri ### 0.083 0.078 0.078 1,813,857 ### ### ### 0.0
2022-Aug-25 Thu 0.075 ### 0.075 ### 95.4 95.4 0.0
2022-Aug-24 Wed 0.077 0.077 0.073 0.075 872,483 ### ### ### 0.0
2022-Aug-23 Tue 0.074 0.077 0.073 0.077 1,568,440 ### 92.8 92.8 0.0
2022-Aug-22 Mon 0.073 0.074 ### 0.073 ### ### 0.0
2022-Aug-19 Fri 0.074 0.078 0.074 0.074 1,720,479 130,756 ### ### 0.0
2022-Aug-18 Thu 0.074 0.075 0.072 0.075 ### ### 0.0
2022-Aug-17 Wed 0.081 0.085 0.074 0.074 6,807,082 ### ### ### 0.0
2022-Aug-16 Tue 0.083 0.084 0.083 0.083 271,984 ### 73.0 73.0 0.0
2022-Aug-15 Mon 0.083 0.088 0.083 0.083 1,362,477 ### ### ### 0.0
2022-Aug-12 Fri 0.086 0.086 0.082 0.082 1,309,848 110,027 9.1 9.1 0.0
2022-Aug-11 Thu 0.088 ### 0.084 0.087 1,541,824 64,756 25.0 25.0 ###
2022-Aug-10 Wed 0.083 0.087 0.082 0.087 93.5 93.5 ###
2022-Aug-09 Tue 0.088 0.088 0.083 0.083 6.4 6.4 0.0
2022-Aug-08 Mon ### ### 0.084 0.088 ### ### ###
2022-Aug-05 Fri ### ### 0.082 0.0885 1,766,557 72,428 20.3 20.3 ###
2022-Aug-04 Thu ### ### 0.088 ### 83.9 83.9 0.0
2022-Aug-03 Wed 0.088 0.089 0.084 0.088 1,521,759 ### 63.0 63.0 ###
2022-Aug-02 Tue ### ### 0.085 0.086 ### ### ###
2022-Aug-01 Mon ### ### 0.088 0.089 1,875,829 ### 10.5 10.5 ###
2022-Jul-29 Fri ### ### 0.089 ### 3.0 3.0 0.0
2022-Jul-28 Thu ### ### ### ### 2.6 2.6 0.0
2022-Jul-27 Wed ### ### ### ### 854,079 0 ### ### 0.0
2022-Jul-26 Tue ### ### ### ### 3,217,488 0 ### ### 0.0
2022-Jul-25 Mon ### ### ### ### 3,453,274 0 74.1 74.1 0.0
2022-Jul-22 Fri ### ### ### ### 4,241,181 0 ### ### 0.0
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed ### ### 0.085 ### 11,786,571 500,929 78.9 78.9 0.0
2022-Jul-19 Tue ### 0.083 0.078 0.079 ### ### 0.0
2022-Jul-18 Mon 0.075 0.084 0.075 0.083 ### ### 0.0
2022-Jul-15 Fri ### 0.072 ### 0.072 401,080 ### 88.5 88.5 0.0
2022-Jul-14 Thu 0.071 0.072 0.071 0.071 61.6 61.6 0.0
2022-Jul-13 Wed ### 0.071 ### ### ### ### 0.0
2022-Jul-12 Tue 0.072 0.074 ### ### 1,321,254 48,886 ### ### 0.0
2022-Jul-11 Mon 0.082 0.082 0.073 0.075 ### ### 0.0
2022-Jul-08 Fri 0.082 0.088 0.079 0.083 4,908,728 409,878 ### ### 0.0
2022-Jul-07 Thu 0.072 ### 0.072 0.079 ### ### 0.0
2022-Jul-06 Wed 0.074 0.075 0.071 0.071 1,422,877 103,870 ### ### 0.0
2022-Jul-05 Tue 0.074 0.078 0.071 0.074 1,652,077 123,079 62.2 62.2 0.0
2022-Jul-04 Mon ### 0.079 ### 0.076 99.2 99.2 0.0
2022-Jul-01 Fri ### ### ### ### 1,165,374 0 12.2 12.2 0.0
2022-Jun-30 Thu ### 0.073 ### ### ### ### 0.0
2022-Jun-29 Wed 0.059 ### 0.054 0.056 1,693,644 45,728 13.1 13.1 ###
2022-Jun-28 Tue ### ### 0.058 0.059 3,412,952 98,975 ### ### 0.0
2022-Jun-27 Mon 0.054 ### 0.054 ### 3,931,951 ### 98.6 98.6 0.0
2022-Jun-24 Fri 0.046 0.054 0.046 0.052 3,510,042 ### ### ### ###
2022-Jun-23 Thu ### 0.051 0.046 0.047 15.4 15.4 ###
2022-Jun-22 Wed ### 0.051 0.046 0.046 1,125,459 54,584 10.1 10.1 ###
2022-Jun-21 Tue 0.049 ### 0.048 0.048 709,851 ### ### ### ###
2022-Jun-20 Mon 0.047 0.051 0.047 0.048 ### ### ###
2022-Jun-17 Fri 0.047 ### 0.046 0.047 2,210,371 ### 63.2 63.2 ###
2022-Jun-16 Thu ### 0.054 0.046 0.048 13.7 13.7 ###
2022-Jun-15 Wed 0.052 0.052 0.047 0.048 ### ### ###
2022-Jun-14 Tue 0.054 0.056 0.049 0.052 35.2 35.2 ###
2022-Jun-10 Fri 0.056 0.059 0.056 0.058 91.9 91.9 0.0
2022-Jun-09 Thu 0.059 0.059 0.055 0.055 1,169,744 66,675 ### ### ###
2022-Jun-08 Wed 0.059 0.059 0.057 0.059 486,185 ### 71.8 71.8 0.0
2022-Jun-07 Tue 0.059 ### 0.058 0.059 854,383 24,777 ### ### 0.0
2022-Jun-06 Mon 0.058 0.059 0.056 0.059 86.8 86.8 0.0
2022-Jun-03 Fri 0.059 ### 0.056 0.059 2,337,720 65,456 69.6 69.6 0.0
2022-Jun-02 Thu 0.059 0.059 0.058 0.058 887,888 51,941 ### ### 0.0
2022-Jun-01 Wed ### ### 0.059 ### 18.8 18.8 0.0
2022-May-31 Tue ### ### ### ### 1,812,157 0 28.2 28.2 0.0
2022-May-30 Mon ### ### ### ### 1,347,058 0 9.6 9.6 0.0
2022-May-27 Fri ### ### ### ### 929,247 0 27.7 27.7 0.0
2022-May-26 Thu ### ### ### ### 30.1 30.1 0.0
2022-May-25 Wed ### ### ### ### 479,987 0 ### ### 0.0
2022-May-24 Tue ### ### ### ### 24.6 24.6 0.0
2022-May-23 Mon 0.071 0.071 ### ### 32.0 32.0 0.0
2022-May-20 Fri 0.071 0.072 ### 0.071 808,286 ### 56.0 56.0 0.0
2022-May-19 Thu ### 0.072 ### 0.072 97.3 97.3 0.0
2022-May-18 Wed ### ### ### ### ### ### 0.0
2022-May-17 Tue 0.071 0.071 ### ### ### ### 0.0
2022-May-16 Mon ### ### ### ### 335,251 0 82.2 82.2 0.0
2022-May-13 Fri ### ### 0.0645 ### 1,605,784 51,786 86.5 86.5 0.0
2022-May-12 Thu ### 0.072 ### ### 16.2 16.2 0.0
2022-May-11 Wed 0.075 0.075 ### ### 938,175 35,181 ### ### 0.0
2022-May-10 Tue ### 0.074 ### ### 41.2 41.2 0.0
2022-May-09 Mon ### 0.074 ### ### 41.2 41.2 0.0
2022-May-06 Fri ### ### ### ### 81.5 81.5 0.0
2022-May-05 Thu 0.073 0.075 0.072 0.072 1,509,379 ### 24.2 24.2 0.0
2022-May-04 Wed 0.078 0.079 0.072 0.072 2,391,674 180,571 10.9 10.9 0.0
2022-May-03 Tue 0.082 0.084 0.076 0.076 1,274,175 ### ### ### 0.0
2022-May-02 Mon 0.082 0.083 0.078 0.078 15.0 15.0 0.0
2022-Apr-29 Fri 0.078 ### 0.078 ### 81.8 81.8 0.0
2022-Apr-28 Thu ### 0.082 0.077 0.077 ### ### 0.0
2022-Apr-27 Wed 0.084 0.085 0.081 0.083 29.8 29.8 0.0
2022-Apr-26 Tue 0.087 0.087 0.084 0.084 2,624,548 ### 23.4 23.4 ###
2022-Apr-22 Fri 0.086 0.087 0.086 0.087 660,980 57,174 ### ### ###
2022-Apr-21 Thu 0.088 0.089 0.086 0.086 ### ### ###
2022-Apr-20 Wed 0.089 0.089 0.086 0.086 ### ### ###
2022-Apr-19 Tue 0.088 ### 0.086 0.089 1,245,942 53,575 ### ### ###
2022-Apr-14 Thu 0.088 0.089 0.086 0.086 1,775,278 ### ### ### ###
2022-Apr-13 Wed ### ### 0.087 0.087 1,439,651 62,624 10.9 10.9 ###
2022-Apr-12 Tue ### ### 0.088 ### 9,122,744 ### ### ### 0.0
2022-Apr-11 Mon ### ### 0.086 0.087 3,040,070 130,723 ### ### ###
2022-Apr-08 Fri ### ### 0.089 ### ### ### 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 21.4 21.4 0.0
2022-Apr-04 Mon ### 0.1025 ### ### 20.5 20.5 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### 0.1025 ### ### ### ### 0.0
2022-Mar-30 Wed ### 0.1025 ### ### 1,102,081 56,481 31.7 31.7 0.0
2022-Mar-29 Tue ### ### ### ### 61.3 61.3 0.0
2022-Mar-28 Mon ### ### ### ### 1,884,820 0 ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 1,746,181 0 93.8 93.8 0.0
2022-Mar-24 Thu ### ### ### ### 2,382,171 0 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 6.6 6.6 0.0
2022-Mar-22 Tue ### ### ### ### 1,153,627 0 ### ### 0.0
2022-Mar-21 Mon ### 0.1125 ### ### 10.8 10.8 0.0
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu ### ### ### ### 1,655,224 0 ### ### 0.0
2022-Mar-16 Wed ### ### ### ### 1,371,157 0 ### ### 0.0
2022-Mar-15 Tue ### ### ### ### 13.1 13.1 0.0
2022-Mar-14 Mon ### 0.1025 ### ### ### ### 0.0
2022-Mar-11 Fri ### ### ### ### ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 7.8 7.8 0.0
2022-Mar-09 Wed ### ### ### ### 4,046,980 0 ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 40.8 40.8 0.0
2022-Mar-07 Mon ### ### ### ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 26.0 26.0 0.0
2022-Mar-03 Thu ### 0.1075 ### ### 1,327,687 ### 9.0 9.0 0.0
2022-Mar-02 Wed ### ### ### ### 562,623 0 ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 4,163,082 0 95.1 95.1 0.0
2022-Feb-28 Mon ### ### ### ### 1,557,222 0 ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 9.2 9.2 0.0
2022-Feb-24 Thu ### ### ### ### 10,118,178 0 3.0 3.0 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### 0.1075 ### ### 4,282,423 230,180 83.7 83.7 0.0
2022-Feb-21 Mon ### 0.1125 0.1075 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 61.7 61.7 0.0
2022-Feb-17 Thu ### 0.1175 ### ### 4,488,479 ### ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 1,994,752 0 8.5 8.5 0.0
2022-Feb-15 Tue ### 0.1175 ### ### 75.3 75.3 0.0
2022-Feb-14 Mon ### ### ### ### 2,927,888 0 18.4 18.4 0.0


<< 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 2025-09-05 13:47:22 thru 2025-09-05 13:47:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000