Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Aug-29 08:55:18 AM 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 6...

     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 28th 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
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
2021-Mar-10 Wed ### ### ### ### ### ### 0.0
2021-Mar-09 Tue 0.086 ### 0.085 0.088 ### ### ###
2021-Mar-08 Mon 0.083 ### 0.083 0.085 6,446,526 ### ### ### ###
2021-Mar-05 Fri ### 0.083 0.076 ### 6,926,376 550,646 ### ### 0.0
2021-Mar-04 Thu ### ### ### 0.082 17,715,750 0 5.0 5.0 0.0
2021-Mar-03 Wed ### ### ### ### 4,179,042 0 ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 18.3 18.3 0.0
2021-Mar-01 Mon ### ### ### ### ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 6,185,242 0 12.9 12.9 0.0
2021-Feb-25 Thu ### ### ### ### 703,450 0 ### ### 0.0
2021-Feb-24 Wed ### 0.125 ### ### ### ### 0.0
2021-Feb-23 Tue 0.125 0.125 ### ### 13,221,077 ### 4.3 4.3 0.0
2021-Feb-22 Mon ### ### 0.125 0.125 2,902,080 181,380 4.3 4.3 0.0
2021-Feb-19 Fri ### ### 0.125 ### ### ### 0.0
2021-Feb-18 Thu ### ### ### ### ### ### 0.0
2021-Feb-17 Wed ### 0.145 ### ### ### ### 0.0
2021-Feb-16 Tue ### 0.145 ### ### 2,361,875 ### 88.8 88.8 0.0
2021-Feb-15 Mon ### ### ### ### 948,946 0 62.6 62.6 0.0
2021-Feb-12 Fri ### ### ### ### 5.3 5.3 0.0
2021-Feb-11 Thu ### ### ### ### 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue ### ### ### ### ### ### 0.0
2021-Feb-08 Mon ### 0.145 0.1325 ### ### ### 0.0
2021-Feb-05 Fri 0.125 ### 0.125 ### 8,231,626 514,476 95.0 95.0 0.0
2021-Feb-04 Thu 0.125 0.125 ### ### 1,311,881 ### 14.0 14.0 0.0
2021-Feb-03 Wed ### ### ### ### 1,676,044 0 3.8 3.8 0.0
2021-Feb-02 Tue ### ### 0.1225 0.125 14.8 14.8 0.0
2021-Feb-01 Mon ### ### ### 0.125 ### ### 0.0
2021-Jan-29 Fri 0.125 ### ### ### 2,023,772 0 ### ### 0.0
2021-Jan-28 Thu ### ### ### 0.125 1,510,957 0 ### ### 0.0
2021-Jan-27 Wed ### ### ### ### 3,256,784 0 ### ### 0.0
2021-Jan-25 Mon 0.125 ### 0.125 ### 1,685,749 105,359 95.8 95.8 0.0
2021-Jan-22 Fri 0.125 ### ### 0.125 ### ### 0.0
2021-Jan-21 Thu ### 0.125 ### ### 65.0 65.0 0.0
2021-Jan-20 Wed ### 0.125 ### ### 1,710,524 ### ### ### 0.0
2021-Jan-19 Tue 0.125 0.125 ### ### 1,279,552 79,972 ### ### 0.0
2021-Jan-18 Mon ### ### ### 0.125 ### ### 0.0
2021-Jan-15 Fri 0.125 ### 0.125 ### ### ### 0.0
2021-Jan-14 Thu 0.125 ### ### 0.125 3,617,172 0 ### ### 0.0
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue ### ### ### ### 2,804,250 0 ### ### 0.0
2021-Jan-11 Mon ### 0.145 ### ### 4,923,055 356,921 ### ### 0.0
2021-Jan-08 Fri ### ### ### ### 12.4 12.4 0.0
2021-Jan-07 Thu 0.145 0.1525 ### ### ### ### 0.0
2021-Jan-06 Wed ### 0.145 0.1325 0.145 ### ### ###
2021-Jan-05 Tue 0.125 ### 0.125 ### 1,620,683 ### ### ### 0.0
2021-Jan-04 Mon 0.125 ### 0.125 0.125 56.0 56.0 0.0
2020-Dec-31 Thu 0.125 0.125 ### ### 163,180 ### 7.0 7.0 0.0
2020-Dec-30 Wed 0.125 ### ### 0.125 1,222,945 0 65.6 65.6 0.0
2020-Dec-29 Tue ### ### ### 0.125 1,783,059 0 88.0 88.0 0.0
2020-Dec-24 Thu ### 0.125 ### ### ### ### 0.0
2020-Dec-23 Wed ### 0.125 ### ### 1,685,976 105,373 91.6 91.6 0.0
2020-Dec-22 Tue ### 0.1175 ### ### 1,956,640 114,952 76.7 76.7 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 72.9 72.9 0.0
2020-Dec-17 Thu 0.125 0.125 ### ### 4.3 4.3 0.0
2020-Dec-16 Wed 0.125 0.125 ### ### 14.1 14.1 0.0
2020-Dec-15 Tue ### 0.125 ### ### 77.6 77.6 0.0
2020-Dec-14 Mon ### ### ### ### 4,196,444 0 2.4 2.4 0.0
2020-Dec-11 Fri 0.125 ### ### ### 90.2 90.2 0.0
2020-Dec-10 Thu ### ### ### ### 2,745,343 0 75.9 75.9 0.0
2020-Dec-09 Wed 0.125 0.125 ### ### 2,385,353 149,084 13.7 13.7 0.0
2020-Dec-08 Tue ### ### ### ### 2,191,777 0 67.8 67.8 0.0
2020-Dec-07 Mon 0.125 0.125 ### 0.125 ### ### 0.0
2020-Dec-04 Fri 0.125 0.125 ### 0.125 65.0 65.0 0.0
2020-Dec-03 Thu 0.125 ### 0.125 0.125 ### ### 0.0
2020-Dec-02 Wed 0.125 ### ### 0.125 70.3 70.3 0.0
2020-Dec-01 Tue ### ### 0.125 ### 9.9 9.9 0.0
2020-Nov-30 Mon ### 0.1375 ### ### 99.1 99.1 0.0
2020-Nov-27 Fri ### ### ### ### 9.6 9.6 0.0
2020-Nov-26 Thu ### 0.125 ### ### 4,846,757 302,922 ### ### 0.0
2020-Nov-25 Wed ### ### 0.1075 ### 2,298,072 123,521 ### ### 0.0
2020-Nov-24 Tue ### ### ### ### 4,171,926 0 93.6 93.6 0.0
2020-Nov-23 Mon ### ### ### ### 1,358,145 0 ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 92.2 92.2 0.0
2020-Nov-19 Thu 0.125 0.125 ### ### 4,627,058 ### ### ### 0.0
2020-Nov-18 Wed ### ### ### ### 13.5 13.5 0.0
2020-Nov-17 Tue ### 0.125 ### ### 3,389,240 211,827 ### ### 0.0
2020-Nov-16 Mon 0.125 0.125 0.125 0.125 69.2 69.2 0.0
2020-Nov-13 Fri 0.125 0.125 ### ### 3,535,945 ### 9.4 9.4 0.0
2020-Nov-12 Thu 0.125 ### ### 0.125 72.1 72.1 0.0
2020-Nov-11 Wed ### 0.125 ### ### 2,080,624 ### 62.9 62.9 0.0
2020-Nov-10 Tue ### ### ### ### 3,612,678 0 ### ### 0.0
2020-Nov-09 Mon ### ### 0.125 0.125 4,669,556 291,847 ### ### 0.0
2020-Nov-06 Fri ### 0.145 ### ### 4,048,883 293,544 9.6 9.6 0.0
2020-Nov-05 Thu ### ### ### ### 8,731,321 0 62.3 62.3 0.0
2020-Nov-04 Wed ### 0.125 ### ### 91.8 91.8 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### 0.125 ### ### 3.3 3.3 0.0
2020-Oct-30 Fri ### 0.147 ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed 0.125 ### 0.125 ### 98.4 98.4 0.0
2020-Oct-27 Tue ### ### ### ### 5,526,687 0 ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 3.7 3.7 0.0
2020-Oct-23 Fri ### ### 0.155 ### 1,516,621 ### 16.7 16.7 0.0
2020-Oct-22 Thu ### ### ### ### 2,820,527 0 ### ### 0.0
2020-Oct-21 Wed ### ### 0.155 0.155 15.9 15.9 ###
2020-Oct-20 Tue ### ### 0.155 ### ### ### 0.0
2020-Oct-19 Mon 0.175 0.185 ### ### 12,211,478 ### ### ### 0.0
2020-Oct-16 Fri ### ### 0.155 ### 86.4 86.4 0.0
2020-Oct-15 Thu ### ### ### ### 67.6 67.6 0.0
2020-Oct-14 Wed ### 0.172 0.155 0.155 ### ### ###
2020-Oct-13 Tue ### ### 0.145 ### 13,150,349 ### ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 1.2 1.2 0.0
2020-Oct-09 Fri ### ### 0.175 0.175 14,955,287 1,308,587 ### ### 0.0
2020-Oct-08 Thu 0.23 0.24 ### ### 35,128,224 4,215,386 0.7 0.7 0.0
2020-Oct-07 Wed 0.155 0.185 0.155 ### 98.7 98.7 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### 0.2 ### ### 48,100,559 4,810,055 93.7 93.7 0.0
2020-Oct-02 Fri ### 0.145 ### ### 99.5 99.5 0.0
2020-Oct-01 Thu 0.125 0.125 0.125 0.125 0 0.0
2020-Sep-30 Wed ### 0.155 ### 0.125 17.4 17.4 0.0
2020-Sep-29 Tue ### ### ### ### 15,006,376 0 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 15,534,256 0 ### ### 0.0
2020-Sep-25 Fri 0.087 ### 0.086 ### 17,447,959 ### ### ### 0.0
2020-Sep-24 Thu 0.084 0.086 0.083 0.085 3,015,856 ### 81.8 81.8 ###
2020-Sep-23 Wed 0.083 0.085 0.083 0.084 72.9 72.9 ###
2020-Sep-22 Tue 0.081 0.083 ### 0.081 ### ### 0.0
2020-Sep-21 Mon ### ### 0.078 0.079 ### ### 0.0
2020-Sep-18 Fri ### 0.072 0.058 ### ### ### 0.0
2020-Sep-17 Thu 0.059 ### 0.058 ### ### ### 0.0
2020-Sep-16 Wed 0.056 ### 0.056 ### 94.4 94.4 0.0
2020-Sep-15 Tue 0.058 0.058 0.057 0.057 23.3 23.3 0.0
2020-Sep-14 Mon ### ### 0.055 0.058 2,918,950 80,271 ### ### 0.0
2020-Sep-11 Fri ### ### 0.056 0.059 23.8 23.8 0.0
2020-Sep-10 Thu 0.059 ### 0.057 0.059 1,449,150 ### 72.8 72.8 0.0
2020-Sep-09 Wed 0.054 ### 0.051 0.059 ### ### 0.0
2020-Sep-08 Tue 0.058 0.058 0.053 0.055 ### ### ###
2020-Sep-07 Mon ### ### 0.057 0.058 7,085,686 201,942 7.5 7.5 0.0
2020-Sep-04 Fri 0.057 ### 0.055 0.059 85.1 85.1 0.0
2020-Sep-03 Thu ### ### 0.059 ### 2,546,154 ### 66.0 66.0 0.0
2020-Sep-02 Wed ### ### 0.058 ### 64.0 64.0 0.0
2020-Sep-01 Tue ### ### 0.059 ### 4,404,345 129,928 20.9 20.9 0.0
2020-Aug-31 Mon ### ### ### ### 91.5 91.5 0.0
2020-Aug-28 Fri ### ### 0.056 0.058 11,853,873 ### ### ### 0.0
2020-Aug-27 Thu 0.054 ### 0.053 ### 15,524,189 ### 99.0 99.0 0.0
2020-Aug-26 Wed ### 0.053 0.049 0.053 95.1 95.1 ###
2020-Aug-25 Tue 0.052 0.052 0.049 0.049 3,411,649 172,288 8.8 8.8 ###
2020-Aug-24 Mon ### 0.053 0.049 0.052 11,225,154 572,482 88.2 88.2 ###
2020-Aug-21 Fri 0.048 0.049 0.046 0.047 2,300,928 ### 19.6 19.6 ###
2020-Aug-20 Thu 0.049 ### 0.048 0.049 4,856,424 116,554 66.4 66.4 ###
2020-Aug-19 Wed 0.046 ### 0.045 0.049 ### ### ###
2020-Aug-18 Tue 0.043 0.043 0.042 0.043 1,942,672 ### ### ### ###
2020-Aug-17 Mon 0.041 0.044 0.041 0.041 3,664,470 ### 63.2 63.2 0.0
2020-Aug-14 Fri 0.041 0.045 ### 0.041 ### ### 0.0
2020-Aug-13 Thu 0.043 0.054 0.041 0.042 75,138,157 ### ### ### ###
2020-Aug-12 Wed ### ### ### ### 343,846 0 22.6 22.6 0.0
2020-Aug-11 Tue ### ### ### ### ### ### 0.0
2020-Aug-10 Mon ### ### ### ### 427,622 0 ### ### 0.0
2020-Aug-07 Fri ### ### ### ### 155,486 0 94.9 94.9 0.0
2020-Aug-06 Thu ### ### ### ### ### ### 0.0
2020-Aug-05 Wed ### ### ### ### 102,589 0 ### ### 0.0
2020-Aug-04 Tue ### 0.041 ### 0.041 96.4 96.4 0.0
2020-Aug-03 Mon ### ### ### ### 1,860,172 0 71.1 71.1 0.0
2020-Jul-31 Fri ### ### ### ### ### ### 0.0
2020-Jul-30 Thu ### ### ### ### 299,141 0 20.6 20.6 0.0
2020-Jul-29 Wed ### 0.041 ### ### 23.5 23.5 0.0
2020-Jul-28 Tue 0.041 0.042 ### ### 1,620,921 ### 14.7 14.7 0.0
2020-Jul-27 Mon ### 0.042 ### ### 1,022,152 ### 61.3 61.3 0.0
2020-Jul-24 Fri 0.041 0.042 ### ### 16.8 16.8 0.0
2020-Jul-23 Thu ### 0.041 ### 0.041 714,889 14,655 81.1 81.1 0.0
2020-Jul-22 Wed ### 0.041 ### ### 958,056 19,640 ### ### 0.0
2020-Jul-21 Tue 0.042 0.043 ### 0.041 ### ### 0.0
2020-Jul-20 Mon 0.042 0.043 0.042 0.042 ### ### ###
2020-Jul-17 Fri ### 0.043 ### 0.042 999,223 21,483 93.6 93.6 ###
2020-Jul-16 Thu 0.043 0.043 ### ### 709,485 15,253 ### ### 0.0
2020-Jul-15 Wed ### 0.042 ### 0.042 ### ### ###
2020-Jul-14 Tue 0.043 0.043 ### ### 1,158,142 ### ### ### 0.0
2020-Jul-13 Mon 0.044 0.045 0.044 0.044 919,258 ### ### ### ###
2020-Jul-10 Fri 0.043 0.044 0.042 0.044 87.6 87.6 ###
2020-Jul-09 Thu 0.043 0.045 0.042 0.042 1,480,145 64,386 18.7 18.7 ###
2020-Jul-08 Wed 0.043 0.043 0.041 0.042 25.3 25.3 ###
2020-Jul-07 Tue 0.043 0.045 0.041 0.042 31.6 31.6 ###
2020-Jul-06 Mon 0.045 0.045 0.042 0.045 1,134,255 49,340 66.6 66.6 ###
2020-Jul-03 Fri 0.044 0.045 0.041 0.044 ### ### ###
2020-Jul-02 Thu 0.043 0.043 ### 0.043 1,381,671 ### ### ### ###
2020-Jul-01 Wed ### 0.042 ### 0.042 2,823,222 59,287 ### ### ###
2020-Jun-30 Tue ### ### ### ### 9.8 9.8 0.0
2020-Jun-29 Mon ### 0.041 ### ### 72.8 72.8 0.0
2020-Jun-26 Fri ### ### ### ### 3,980,655 0 90.0 90.0 0.0
2020-Jun-25 Thu ### ### ### ### 934,625 0 ### ### 0.0
2020-Jun-24 Wed ### ### ### ### 1,335,985 0 67.3 67.3 0.0
2020-Jun-23 Tue ### ### ### ### 6,471,757 0 ### ### 0.0
2020-Jun-22 Mon ### ### ### ### ### ### 0.0
2020-Jun-19 Fri ### ### ### ### 1,586,750 0 ### ### 0.0
2020-Jun-18 Thu ### ### ### ### 96.8 96.8 0.0
2020-Jun-17 Wed 0.029 ### 0.027 ### 2,929,874 39,553 90.2 90.2 0.0
2020-Jun-16 Tue 0.029 0.029 0.028 0.028 10.1 10.1 ###
2020-Jun-15 Mon 0.027 0.029 0.025 0.025 600,183 ### 13.2 13.2 ###
2020-Jun-12 Fri 0.027 0.028 0.022 0.027 60.8 60.8 ###
2020-Jun-11 Thu 0.028 ### 0.026 0.029 92.9 92.9 0.0
2020-Jun-10 Wed 0.029 ### 0.029 ### 86.6 86.6 0.0
2020-Jun-09 Tue ### ### 0.027 ### 10.8 10.8 0.0
2020-Jun-05 Fri ### ### 0.027 0.029 11.8 11.8 0.0
2020-Jun-04 Thu 0.028 ### 0.028 ### ### ### 0.0
2020-Jun-03 Wed ### ### 0.028 0.028 1,314,975 ### ### ### ###
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon ### ### 0.029 ### 448,187 ### ### ### 0.0
2020-May-29 Fri ### ### 0.029 ### ### ### 0.0
2020-May-28 Thu ### ### ### ### ### ### 0.0
2020-May-27 Wed ### ### 0.027 ### 7,648,953 ### ### ### 0.0
2020-May-26 Tue ### ### ### ### 2,821,973 0 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### ### ### 0.0
2020-May-22 Fri ### ### 0.028 0.029 1,134,747 15,886 13.9 13.9 0.0
2020-May-21 Thu 0.029 ### 0.029 ### 87.4 87.4 0.0
2020-May-20 Wed ### ### 0.028 ### ### ### 0.0
2020-May-19 Tue ### ### 0.028 ### 68.8 68.8 0.0
2020-May-18 Mon 0.028 ### 0.026 ### 6,097,148 ### ### ### 0.0
2020-May-15 Fri 0.022 0.027 0.021 0.027 2,236,451 53,674 ### ### ###
2020-May-14 Thu 0.022 0.024 0.021 0.022 1,810,249 ### 78.1 78.1 ###
2020-May-13 Wed 0.025 0.025 0.022 0.024 ### ### ###
2020-May-12 Tue 0.025 0.025 0.024 0.025 2,177,440 53,347 ### ### ###
2020-May-11 Mon 0.021 0.026 0.021 0.025 6,764,827 158,973 98.7 98.7 ###
2020-May-08 Fri ### 0.022 ### 0.022 98.2 98.2 ###
2020-May-07 Thu ### ### ### ### 67.5 67.5 0.0
2020-May-06 Wed ### ### ### ### 932,488 0 68.5 68.5 0.0
2020-May-05 Tue ### ### ### ### 92.1 92.1 0.0
2020-May-04 Mon ### ### ### ### ### ### 0.0
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 27,777 0 54.4 54.4 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 2025-08-29 08:55:18 thru 2025-08-29 08:55:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000