(VR1) VECTION TECHNOLOGIES LTD Daily Prices Page 5...


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 21st 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
2022-Jan-28 Fri ### ### ### ### ### ### 0.0
2022-Jan-27 Thu ### ### ### ### 26.2 26.2 0.0
2022-Jan-25 Tue 0.125 0.1275 0.1125 ### 14.9 14.9 0.0
2022-Jan-24 Mon ### ### 0.1225 0.125 24.3 24.3 0.0
2022-Jan-21 Fri ### ### ### ### 4,374,326 0 ### ### 0.0
2022-Jan-20 Thu ### ### ### ### ### ### 0.0
2022-Jan-19 Wed ### 0.1425 0.1325 ### 69.2 69.2 0.0
2022-Jan-18 Tue ### 0.1425 ### ### 14,741,182 ### 3.6 3.6 0.0
2022-Jan-17 Mon 0.145 0.145 ### ### 2,124,320 ### 13.8 13.8 0.0
2022-Jan-14 Fri 0.145 0.145 ### 0.145 1,014,084 73,521 ### ### ###
2022-Jan-13 Thu 0.145 ### ### 0.145 65.4 65.4 ###
2022-Jan-12 Wed ### 0.155 ### ### 5,246,551 ### 3.3 3.3 0.0
2022-Jan-11 Tue ### 0.155 ### ### 68.8 68.8 0.0
2022-Jan-10 Mon ### ### 0.1475 0.155 89.8 89.8 ###
2022-Jan-07 Fri ### ### 0.145 0.145 ### ### ###
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed ### 0.155 0.1425 ### 8,356,475 1,243,025 70.5 70.5 0.0
2022-Jan-04 Tue 0.145 ### 0.1375 0.155 11,700,584 ### ### ### ###
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 0.6 0.6 0.0
2021-Dec-29 Wed ### ### ### ### 8,617,489 0 93.4 93.4 0.0
2021-Dec-24 Fri ### ### ### ### 1,624,277 0 ### ### 0.0
2021-Dec-23 Thu 0.125 0.1325 0.125 ### ### ### 0.0
2021-Dec-22 Wed ### 0.1425 0.125 ### ### ### 0.0
2021-Dec-21 Tue ### 0.1375 ### ### 99.8 99.8 0.0
2021-Dec-20 Mon 0.125 ### ### ### 10,766,742 0 ### ### 0.0
2021-Dec-17 Fri ### 0.1325 0.125 0.125 8,139,084 ### ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 6,626,880 0 ### ### 0.0
2021-Dec-15 Wed ### 0.1425 ### ### 4.7 4.7 0.0
2021-Dec-14 Tue ### 0.145 0.1325 ### 9,965,688 ### ### ### 0.0
2021-Dec-13 Mon ### ### ### ### 3.7 3.7 0.0
2021-Dec-10 Fri ### 0.155 ### 0.145 10,572,821 ### ### ### ###
2021-Dec-09 Thu ### 0.1675 ### 0.155 11,094,551 ### 14.4 14.4 ###
2021-Dec-08 Wed ### 0.1625 ### ### 16,032,921 1,302,674 ### ### 0.0
2021-Dec-07 Tue 0.155 ### ### 0.145 ### ### ###
2021-Dec-06 Mon ### ### ### ### 37,385,723 0 3.5 3.5 0.0
2021-Dec-03 Fri ### 0.2 0.1725 0.175 25,511,226 ### ### ### 0.0
2021-Dec-02 Thu 0.21 0.21 0.185 ### 2.0 2.0 0.0
2021-Dec-01 Wed 0.23 0.2325 0.2125 ### 14,919,184 ### ### ### 0.0
2021-Nov-30 Tue 0.24 0.25 0.225 ### 38,002,184 ### 19.1 19.1 0.0
2021-Nov-29 Mon 0.275 0.275 0.275 0.275 0 ###
2021-Nov-26 Fri 0.25 0.29 0.245 0.275 16,974,744 4,540,744 98.9 98.9 ###
2021-Nov-25 Thu 0.25 0.27 0.245 0.245 14,813,177 ### ### ### 0.0
2021-Nov-24 Wed ### 0.26 0.2 0.25 ### ### 0.0
2021-Nov-23 Tue 0.23 ### 0.21 ### 6.5 6.5 0.0
2021-Nov-22 Mon ### 0.21 ### 0.2 88.7 88.7 0.0
2021-Nov-19 Fri ### ### 0.175 ### 6,078,540 531,872 ### ### 0.0
2021-Nov-18 Thu 0.175 ### ### 0.175 6,019,040 0 ### ### 0.0
2021-Nov-17 Wed ### 0.1975 ### ### 1.0 1.0 0.0
2021-Nov-16 Tue 0.185 ### ### ### 4,946,540 0 22.8 22.8 0.0
2021-Nov-15 Mon 0.2 0.21 ### ### 26,464,226 2,778,743 ### ### 0.0
2021-Nov-12 Fri ### ### ### ### 23,233,525 0 99.9 99.9 0.0
2021-Nov-11 Thu ### ### 0.155 ### 14.9 14.9 0.0
2021-Nov-10 Wed ### 0.175 ### ### 99.7 99.7 0.0
2021-Nov-09 Tue 0.145 0.145 ### ### 2,919,448 211,659 ### ### 0.0
2021-Nov-08 Mon ### 0.145 ### ### 92.3 92.3 0.0
2021-Nov-05 Fri ### ### ### ### 98.8 98.8 0.0
2021-Nov-04 Thu 0.125 ### ### ### 4,625,171 0 11.1 11.1 0.0
2021-Nov-03 Wed ### 0.1475 0.125 0.125 ### ### 0.0
2021-Nov-02 Tue ### ### 0.125 ### 3,541,085 ### 74.1 74.1 0.0
2021-Nov-01 Mon ### ### ### ### 25,225,473 0 99.7 99.7 0.0
2021-Oct-29 Fri ### ### 0.1025 ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 3,241,148 0 71.3 71.3 0.0
2021-Oct-27 Wed ### ### ### ### 13.5 13.5 0.0
2021-Oct-26 Tue ### ### ### ### 4.5 4.5 0.0
2021-Oct-25 Mon ### ### ### ### 94.0 94.0 0.0
2021-Oct-22 Fri ### ### ### ### 30.7 30.7 0.0
2021-Oct-21 Thu ### ### ### ### 87.2 87.2 0.0
2021-Oct-20 Wed 0.087 ### 0.085 ### 93.8 93.8 0.0
2021-Oct-19 Tue 0.088 0.088 0.085 0.086 18.5 18.5 ###
2021-Oct-18 Mon 0.083 ### 0.082 0.088 2,263,488 ### ### ### ###
2021-Oct-15 Fri 0.081 0.083 0.081 0.081 1,010,623 82,871 64.0 64.0 0.0
2021-Oct-14 Thu ### 0.082 ### 0.081 1,083,879 ### 72.8 72.8 0.0
2021-Oct-13 Wed 0.079 ### 0.077 ### ### ### 0.0
2021-Oct-12 Tue ### 0.082 0.079 0.079 188,827 ### ### ### 0.0
2021-Oct-11 Mon ### 0.084 0.078 0.084 1,674,953 135,671 ### ### ###
2021-Oct-08 Fri ### 0.084 ### 0.081 1,101,123 46,247 ### ### 0.0
2021-Oct-07 Thu 0.076 ### 0.076 ### ### ### 0.0
2021-Oct-06 Wed 0.078 0.078 0.076 0.076 ### ### 0.0
2021-Oct-05 Tue 0.081 0.081 0.076 0.078 1,499,851 ### ### ### 0.0
2021-Oct-04 Mon ### 0.083 0.077 0.077 13.7 13.7 0.0
2021-Oct-01 Fri 0.081 0.083 0.078 ### 31.1 31.1 0.0
2021-Sep-30 Thu 0.081 0.087 0.075 0.084 88.2 88.2 ###
2021-Sep-29 Wed ### ### 0.077 0.078 ### ### 0.0
2021-Sep-28 Tue 0.083 0.084 0.077 0.081 2,856,659 ### 27.2 27.2 0.0
2021-Sep-27 Mon 0.083 0.084 0.081 0.083 651,849 53,777 ### ### 0.0
2021-Sep-24 Fri 0.087 0.087 ### 0.083 ### ### 0.0
2021-Sep-23 Thu 0.088 0.088 0.085 0.088 679,685 ### 56.5 56.5 ###
2021-Sep-22 Wed 0.088 0.088 0.084 0.085 ### ### ###
2021-Sep-21 Tue 0.084 ### 0.082 0.086 ### ### ###
2021-Sep-20 Mon ### ### 0.086 0.088 3,262,744 ### 9.9 9.9 ###
2021-Sep-17 Fri ### ### ### ### 1,770,986 0 16.0 16.0 0.0
2021-Sep-16 Thu ### ### ### ### 898,176 0 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue ### ### ### ### 3,299,940 0 5.4 5.4 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 818,840 0 ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 4,336,850 0 ### ### 0.0
2021-Sep-08 Wed ### 0.1125 ### ### 68.2 68.2 0.0
2021-Sep-07 Tue ### ### ### ### 4,077,141 0 ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 98.4 98.4 0.0
2021-Sep-03 Fri ### 0.1025 ### ### 3,811,772 195,353 83.0 83.0 0.0
2021-Sep-02 Thu ### ### ### ### 815,188 0 29.1 29.1 0.0
2021-Sep-01 Wed ### ### ### ### 3,199,677 0 ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 14.0 14.0 0.0
2021-Aug-30 Mon ### ### 0.089 ### 1,175,771 52,321 ### ### 0.0
2021-Aug-27 Fri ### ### 0.087 ### 783,043 ### 65.5 65.5 0.0
2021-Aug-26 Thu 0.088 ### 0.088 ### 1,176,177 51,751 ### ### 0.0
2021-Aug-25 Wed 0.089 0.089 0.087 0.089 663,177 58,359 62.3 62.3 ###
2021-Aug-24 Tue 0.085 0.089 0.085 0.089 430,742 37,474 ### ### ###
2021-Aug-23 Mon 0.085 0.087 0.084 0.084 632,059 54,041 ### ### ###
2021-Aug-20 Fri 0.087 ### 0.085 0.085 1,549,426 65,850 30.4 30.4 ###
2021-Aug-19 Thu 0.088 0.089 0.087 0.089 278,387 ### 78.3 78.3 ###
2021-Aug-18 Wed 0.086 0.089 0.085 0.089 ### ### ###
2021-Aug-17 Tue 0.088 ### 0.085 0.087 2,415,544 ### 45.6 45.6 ###
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 2,011,186 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 258,275 0 ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 1,903,771 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 5,307,775 0 ### ### 0.0
2021-Aug-09 Mon ### ### ### ### ### ### 0.0
2021-Aug-06 Fri ### ### 0.089 ### 18.1 18.1 0.0
2021-Aug-05 Thu ### ### 0.085 ### ### ### 0.0
2021-Aug-04 Wed ### ### 0.088 ### ### ### 0.0
2021-Aug-03 Tue 0.082 ### ### ### 99.4 99.4 0.0
2021-Aug-02 Mon 0.076 0.082 0.076 0.082 97.5 97.5 0.0
2021-Jul-30 Fri 0.077 0.077 0.075 0.075 20.1 20.1 0.0
2021-Jul-29 Thu 0.077 0.078 0.072 0.072 3.3 3.3 0.0
2021-Jul-28 Wed 0.077 ### 0.076 0.077 1,887,745 ### 75.4 75.4 0.0
2021-Jul-27 Tue 0.076 0.078 0.074 0.076 859,025 65,285 ### ### 0.0
2021-Jul-26 Mon 0.075 0.077 0.075 0.076 ### ### 0.0
2021-Jul-23 Fri 0.078 0.078 0.073 0.073 ### ### 0.0
2021-Jul-22 Thu 0.071 0.077 0.071 0.076 2,431,628 179,940 ### ### 0.0
2021-Jul-21 Wed ### 0.073 ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 1,456,323 0 84.1 84.1 0.0
2021-Jul-19 Mon ### ### ### ### 795,782 0 ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 429,482 0 ### ### 0.0
2021-Jul-15 Thu ### ### ### ### 1,854,981 0 28.1 28.1 0.0
2021-Jul-14 Wed ### ### ### ### 1,346,951 0 ### ### 0.0
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon ### 0.072 ### ### 3,202,426 115,287 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 2,274,489 0 97.0 97.0 0.0
2021-Jul-08 Thu ### ### ### ### 1,304,745 0 ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 1,096,553 0 23.0 23.0 0.0
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 2,150,427 0 27.9 27.9 0.0
2021-Jul-02 Fri 0.059 ### 0.058 ### 1,746,553 50,650 ### ### 0.0
2021-Jul-01 Thu 0.059 0.059 0.056 0.056 ### ### ###
2021-Jun-30 Wed ### ### 0.053 0.055 2.7 2.7 ###
2021-Jun-29 Tue 0.059 0.059 0.056 0.057 1,564,386 89,952 15.3 15.3 0.0
2021-Jun-28 Mon ### ### 0.057 0.057 ### ### 0.0
2021-Jun-25 Fri 0.056 ### 0.056 ### 2,897,275 81,123 96.2 96.2 0.0
2021-Jun-24 Thu 0.056 0.056 0.054 0.056 ### ### ###
2021-Jun-23 Wed 0.056 0.058 0.055 0.056 1,025,820 57,958 70.0 70.0 ###
2021-Jun-22 Tue 0.056 0.057 0.054 0.056 2,263,551 125,627 ### ### ###
2021-Jun-21 Mon 0.058 0.059 0.056 0.056 ### ### ###
2021-Jun-18 Fri ### ### 0.058 ### 2,811,278 81,527 ### ### 0.0
2021-Jun-17 Thu ### ### 0.059 ### 1,048,743 ### ### ### 0.0
2021-Jun-16 Wed ### ### 0.059 0.059 5,334,223 157,359 ### ### 0.0
2021-Jun-15 Tue ### 0.071 ### ### 84.8 84.8 0.0
2021-Jun-11 Fri ### ### ### ### 0 0.0
2021-Jun-10 Thu ### ### ### ### 79.9 79.9 0.0
2021-Jun-09 Wed ### ### ### ### 71.6 71.6 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon ### ### ### ### 729,870 0 30.9 30.9 0.0
2021-Jun-04 Fri ### 0.071 ### ### 1,350,687 47,949 ### ### 0.0
2021-Jun-03 Thu 0.072 0.073 ### ### 1,889,852 68,979 ### ### 0.0
2021-Jun-02 Wed 0.071 ### ### ### 24.3 24.3 0.0
2021-Jun-01 Tue 0.073 0.074 0.071 0.072 ### ### 0.0
2021-May-31 Mon 0.075 0.075 0.071 0.074 872,257 63,674 30.8 30.8 0.0
2021-May-28 Fri 0.075 0.075 0.072 0.075 1,485,278 ### 60.6 60.6 0.0
2021-May-27 Thu ### 0.078 ### 0.075 96.1 96.1 0.0
2021-May-26 Wed ### ### ### ### 1,994,356 0 97.0 97.0 0.0
2021-May-25 Tue ### ### ### ### ### ### 0.0
2021-May-24 Mon ### ### ### ### ### ### 0.0
2021-May-21 Fri 0.058 ### 0.057 ### 88.0 88.0 0.0
2021-May-20 Thu 0.056 0.059 0.056 0.056 59.5 59.5 ###
2021-May-19 Wed ### ### 0.056 0.056 994,853 27,855 ### ### ###
2021-May-18 Tue 0.059 ### 0.058 0.058 1,646,841 47,758 ### ### 0.0
2021-May-17 Mon ### ### 0.056 0.056 ### ### ###
2021-May-14 Fri ### ### ### ### 1,004,853 0 26.6 26.6 0.0
2021-May-13 Thu ### ### ### ### 1,115,677 0 73.5 73.5 0.0
2021-May-12 Wed ### ### ### ### 2,645,980 0 ### ### 0.0
2021-May-11 Tue ### ### 0.058 ### 8,400,625 ### 0.7 0.7 0.0
2021-May-10 Mon 0.079 0.079 ### 0.071 ### ### 0.0
2021-May-07 Fri 0.078 ### 0.077 ### 85.1 85.1 0.0
2021-May-06 Thu ### ### 0.077 0.077 885,050 34,074 ### ### 0.0
2021-May-05 Wed ### 0.082 0.078 ### 1,801,121 144,089 ### ### 0.0
2021-May-04 Tue 0.085 0.086 0.078 0.082 ### ### 0.0
2021-May-03 Mon 0.088 0.088 0.084 0.084 ### ### ###
2021-Apr-30 Fri 0.088 0.088 0.085 0.087 34.5 34.5 ###
2021-Apr-29 Thu 0.088 0.089 0.085 0.088 63.2 63.2 ###
2021-Apr-28 Wed ### ### 0.086 0.088 ### ### ###
2021-Apr-27 Tue 0.089 ### 0.088 ### ### ### 0.0
2021-Apr-26 Mon ### ### 0.088 0.089 655,453 ### ### ### ###
2021-Apr-23 Fri 0.088 ### 0.085 ### 1,339,683 ### 92.8 92.8 0.0
2021-Apr-22 Thu 0.087 0.089 0.087 0.088 ### ### ###
2021-Apr-21 Wed ### ### 0.087 0.089 ### ### ###
2021-Apr-20 Tue ### ### 0.086 ### ### ### 0.0
2021-Apr-19 Mon ### ### 0.089 ### 13.0 13.0 0.0
2021-Apr-16 Fri ### ### ### ### 1,117,087 0 ### ### 0.0
2021-Apr-15 Thu ### ### ### ### ### ### 0.0
2021-Apr-14 Wed ### ### ### ### 0 0.0
2021-Apr-13 Tue ### ### ### ### 0 0.0
2021-Apr-12 Mon ### ### 0.088 ### ### ### 0.0
2021-Apr-09 Fri ### ### 0.089 ### ### ### 0.0
2021-Apr-08 Thu 0.087 ### 0.086 ### ### ### 0.0
2021-Apr-07 Wed ### ### 0.086 0.086 2,340,629 100,647 ### ### ###
2021-Apr-06 Tue ### ### ### ### 3,972,729 0 ### ### 0.0
2021-Apr-01 Thu 0.086 ### 0.085 ### 4,220,525 179,372 98.8 98.8 0.0
2021-Mar-31 Wed 0.089 0.089 0.085 0.085 1,228,988 106,921 10.9 10.9 ###
2021-Mar-30 Tue 0.088 0.089 0.087 0.089 1,712,383 150,689 ### ### ###
2021-Mar-29 Mon ### ### 0.088 0.088 ### ### ###
2021-Mar-26 Fri ### ### 0.089 ### 1,563,149 ### 60.5 60.5 0.0
2021-Mar-25 Thu ### ### ### ### 2,392,278 0 ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 658,974 0 69.0 69.0 0.0
2021-Mar-23 Tue ### ### ### ### 9.1 9.1 0.0
2021-Mar-22 Mon ### ### ### ### 716,985 0 67.5 67.5 0.0
2021-Mar-19 Fri ### ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 59.6 59.6 0.0
2021-Mar-15 Mon ### ### ### ### 1,772,180 0 ### ### 0.0
2021-Mar-12 Fri ### ### ### ### ### ### 0.0
2021-Mar-11 Thu ### ### ### ### 3.4 3.4 0.0


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

Server processing from 2025-08-22 22:27:06 thru 2025-08-22 22:27:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000