(VR1) VECTION TECHNOLOGIES LTD Daily Prices...


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 .. Tuesday 19th 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


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
2025-Aug-19 Tue ### 0.051 0.047 0.049 10,753,847 ### ### ### ###
2025-Aug-18 Mon 0.051 0.051 0.048 0.048 26,207,088 1,297,250 7.2 7.2 ###
2025-Aug-15 Fri 0.044 0.052 0.044 0.051 98.5 98.5 ###
2025-Aug-14 Thu 0.041 0.045 0.041 0.044 39,378,842 ### 94.0 94.0 ###
2025-Aug-13 Wed ### 0.043 ### 0.041 20,513,058 ### ### ### 0.0
2025-Aug-12 Tue ### ### ### ### 3,784,845 0 61.9 61.9 0.0
2025-Aug-11 Mon ### ### ### ### 15,890,844 0 ### ### 0.0
2025-Aug-08 Fri 0.041 0.043 ### 0.041 27,256,958 586,024 66.5 66.5 0.0
2025-Aug-07 Thu ### ### 0.0385 ### 1,760,157 33,883 ### ### 0.0
2025-Aug-06 Wed ### ### 0.0385 ### 10,380,624 199,827 ### ### 0.0
2025-Aug-05 Tue ### ### ### ### 8,797,656 0 ### ### 0.0
2025-Aug-04 Mon ### ### ### ### 5,506,926 0 ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 16,266,676 0 93.3 93.3 0.0
2025-Jul-31 Thu ### ### ### ### 25,958,185 0 ### ### 0.0
2025-Jul-30 Wed ### ### ### ### 36,865,021 0 ### ### 0.0
2025-Jul-29 Tue 0.044 0.045 ### 0.041 ### ### 0.0
2025-Jul-28 Mon ### 0.045 ### 0.044 60,174,576 1,353,927 97.5 97.5 ###
2025-Jul-25 Fri ### ### ### ### 68.7 68.7 0.0
2025-Jul-24 Thu ### ### ### ### 84.1 84.1 0.0
2025-Jul-23 Wed ### ### ### ### 24,594,552 0 ### ### 0.0
2025-Jul-22 Tue ### ### ### ### 14,737,974 0 ### ### 0.0
2025-Jul-21 Mon ### 0.043 ### ### 23,319,872 501,377 91.6 91.6 0.0
2025-Jul-18 Fri ### ### ### ### 4,313,378 0 57.3 57.3 0.0
2025-Jul-17 Thu ### ### ### ### 84.9 84.9 0.0
2025-Jul-16 Wed ### ### ### ### 7,084,084 0 ### ### 0.0
2025-Jul-15 Tue ### ### ### ### 63.0 63.0 0.0
2025-Jul-14 Mon ### ### ### ### ### ### 0.0
2025-Jul-11 Fri ### ### ### ### 10,660,278 0 ### ### 0.0
2025-Jul-10 Thu ### ### ### ### 15.2 15.2 0.0
2025-Jul-09 Wed ### 0.041 ### ### ### ### 0.0
2025-Jul-08 Tue ### ### ### ### ### ### 0.0
2025-Jul-07 Mon 0.042 0.042 ### ### 30,166,743 ### 3.9 3.9 0.0
2025-Jul-04 Fri ### 0.041 ### 0.041 ### ### 0.0
2025-Jul-03 Thu ### ### ### ### 81.6 81.6 0.0
2025-Jul-02 Wed ### ### ### ### 85.8 85.8 0.0
2025-Jul-01 Tue ### ### ### ### 14,498,385 0 ### ### 0.0
2025-Jun-30 Mon ### ### ### ### ### ### 0.0
2025-Jun-27 Fri 0.028 0.029 0.027 0.029 ### ### 0.0
2025-Jun-26 Thu 0.026 0.028 0.026 0.028 9,322,173 ### 94.0 94.0 ###
2025-Jun-25 Wed 0.027 0.027 0.026 0.026 ### ### ###
2025-Jun-24 Tue 0.026 0.027 0.026 0.026 23,412,589 ### ### ### ###
2025-Jun-23 Mon 0.025 0.026 0.025 0.025 20,775,457 529,774 78.4 78.4 ###
2025-Jun-20 Fri 0.024 0.0245 0.024 0.024 67.6 67.6 ###
2025-Jun-19 Thu 0.023 0.024 0.023 0.024 ### ### ###
2025-Jun-18 Wed 0.023 0.024 0.022 0.024 ### ### ###
2025-Jun-17 Tue 0.021 0.023 0.021 0.022 9,012,349 198,271 91.7 91.7 ###
2025-Jun-16 Mon 0.022 0.022 ### 0.021 ### ### ###
2025-Jun-13 Fri 0.021 0.022 ### 0.022 ### ### ###
2025-Jun-12 Thu ### 0.022 ### 0.022 11,058,458 121,643 96.2 96.2 ###
2025-Jun-11 Wed ### ### ### ### ### ### 0.0
2025-Jun-10 Tue 0.021 0.021 ### ### ### ### 0.0
2025-Jun-06 Fri ### 0.021 ### 0.021 3,095,477 ### 92.8 92.8 ###
2025-Jun-05 Thu ### ### ### ### 3,186,550 0 ### ### 0.0
2025-Jun-04 Wed ### 0.021 ### 0.021 ### ### ###
2025-Jun-03 Tue 0.021 0.023 0.021 0.021 14,114,386 ### ### ### ###
2025-Jun-02 Mon 0.022 0.022 ### 0.021 13,358,584 146,944 12.2 12.2 ###
2025-May-30 Fri 0.022 0.022 ### 0.022 ### ### ###
2025-May-29 Thu ### 0.0225 ### 0.021 14,186,041 ### ### ### ###
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue ### ### ### 0.021 6,130,458 0 92.6 92.6 ###
2025-May-26 Mon ### ### ### ### 3,223,184 0 93.1 93.1 0.0
2025-May-23 Fri ### 0.021 ### ### 5,792,749 60,823 ### ### 0.0
2025-May-22 Thu ### 0.021 ### 0.021 91.2 91.2 ###
2025-May-21 Wed ### ### ### ### 10,012,382 0 ### ### 0.0
2025-May-20 Tue ### ### ### ### ### ### 0.0
2025-May-19 Mon ### ### ### ### ### ### 0.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed ### 0.0175 ### ### 6,663,951 ### 68.4 68.4 0.0
2025-May-13 Tue ### ### ### ### 2.6 2.6 0.0
2025-May-12 Mon ### ### ### ### ### ### 0.0
2025-May-09 Fri ### ### ### ### 3,721,259 0 64.1 64.1 0.0
2025-May-08 Thu ### ### ### ### 17,411,022 0 ### ### 0.0
2025-May-07 Wed ### ### ### ### 24,059,674 0 ### ### 0.0
2025-May-06 Tue ### ### ### ### ### ### 0.0
2025-May-05 Mon ### ### ### ### 6.6 6.6 0.0
2025-May-02 Fri ### ### ### ### ### ### 0.0
2025-May-01 Thu ### ### ### ### 6,186,823 0 ### ### 0.0
2025-Apr-30 Wed ### 0.0185 ### ### 634,723 5,871 67.3 67.3 0.0
2025-Apr-29 Tue ### ### ### ### 91.8 91.8 0.0
2025-Apr-28 Mon ### ### ### ### 0 0.0
2025-Apr-24 Thu ### ### ### ### 58.9 58.9 0.0
2025-Apr-23 Wed ### ### ### ### 583,581 0 92.3 92.3 0.0
2025-Apr-22 Tue ### ### 0.0185 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 59.3 59.3 0.0
2025-Apr-16 Wed ### ### 0.0175 ### 1,738,187 ### ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 67.8 67.8 0.0
2025-Apr-14 Mon ### ### ### ### 62.5 62.5 0.0
2025-Apr-11 Fri ### ### ### ### 6.8 6.8 0.0
2025-Apr-10 Thu 0.022 0.022 ### ### ### ### 0.0
2025-Apr-09 Wed ### ### ### ### ### ### 0.0
2025-Apr-08 Tue ### 0.021 ### 0.021 6,813,881 71,545 94.2 94.2 ###
2025-Apr-07 Mon ### ### ### ### 71.2 71.2 0.0
2025-Apr-04 Fri 0.023 0.023 ### ### 11,476,083 131,974 ### ### 0.0
2025-Apr-03 Thu 0.026 0.027 0.024 0.024 ### ### ###
2025-Apr-02 Wed 0.028 0.028 0.026 0.026 2,035,658 ### ### ### ###
2025-Apr-01 Tue 0.026 0.029 0.025 0.028 6,820,282 184,147 ### ### ###
2025-Mar-31 Mon 0.027 0.027 0.024 0.026 3,004,041 ### ### ### ###
2025-Mar-28 Fri 0.026 0.027 0.026 0.027 ### ### ###
2025-Mar-27 Thu 0.025 0.026 0.024 0.025 8,024,381 ### ### ### ###
2025-Mar-26 Wed 0.023 0.024 0.023 0.023 65.1 65.1 ###
2025-Mar-25 Tue 0.024 0.024 0.022 0.022 2,130,143 ### ### ### ###
2025-Mar-24 Mon 0.025 0.0255 0.023 0.023 ### ### ###
2025-Mar-21 Fri 0.024 0.024 0.023 0.023 1,081,249 ### ### ### ###
2025-Mar-20 Thu ### 0.026 ### 0.026 ### ### ###
2025-Mar-19 Wed 0.024 0.025 0.023 0.023 ### ### ###
2025-Mar-18 Tue 0.025 0.026 0.023 0.024 1,498,842 36,721 ### ### ###
2025-Mar-17 Mon 0.024 0.026 0.024 0.026 401,320 ### ### ### ###
2025-Mar-14 Fri 0.0225 0.026 0.022 0.025 4,653,921 ### 97.1 97.1 ###
2025-Mar-13 Thu 0.023 0.023 0.021 0.022 845,155 ### ### ### ###
2025-Mar-12 Wed 0.022 0.023 0.022 0.022 69.5 69.5 ###
2025-Mar-11 Tue 0.024 0.024 0.022 0.022 3,246,749 74,675 ### ### ###
2025-Mar-10 Mon 0.027 0.027 0.024 0.024 ### ### ###
2025-Mar-07 Fri 0.026 0.026 0.025 0.026 624,447 15,923 74.2 74.2 ###
2025-Mar-06 Thu 0.025 0.027 0.025 0.027 ### ### ###
2025-Mar-05 Wed 0.024 0.024 ### 0.024 69.4 69.4 ###
2025-Mar-04 Tue 0.026 0.026 0.024 0.026 73.7 73.7 ###
2025-Mar-03 Mon 0.024 ### 0.024 0.025 91.9 91.9 ###
2025-Feb-28 Fri 0.0245 0.025 0.023 0.023 1,492,488 ### ### ### ###
2025-Feb-27 Thu 0.024 0.026 0.023 0.024 63.2 63.2 ###
2025-Feb-26 Wed 0.026 0.026 0.023 0.023 5,805,351 ### 2.6 2.6 ###
2025-Feb-25 Tue 0.026 ### 0.025 0.026 1,278,842 15,985 ### ### ###
2025-Feb-24 Mon 0.027 0.028 0.026 0.026 3,312,227 ### ### ### ###
2025-Feb-21 Fri 0.027 0.027 0.026 0.027 800,379 ### ### ### ###
2025-Feb-20 Thu 0.027 0.029 0.026 0.027 70.8 70.8 ###
2025-Feb-19 Wed 0.027 0.028 0.026 0.026 ### ### ###
2025-Feb-18 Tue 0.025 0.028 0.025 0.028 4,083,672 ### 97.7 97.7 ###
2025-Feb-17 Mon 0.029 0.029 0.026 0.026 ### ### ###
2025-Feb-14 Fri 0.027 0.029 0.026 0.026 ### ### ###
2025-Feb-13 Thu 0.028 0.029 0.026 0.026 ### ### ###
2025-Feb-12 Wed 0.029 ### 0.029 0.029 71.9 71.9 0.0
2025-Feb-11 Tue ### ### 0.029 0.029 3.3 3.3 0.0
2025-Feb-10 Mon ### 0.0325 ### ### 13.6 13.6 0.0
2025-Feb-07 Fri ### ### ### ### 5,440,472 0 ### ### 0.0
2025-Feb-06 Thu ### ### 0.029 0.029 7,226,023 104,777 ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 26,646,684 0 0.9 0.9 0.0
2025-Feb-04 Tue ### ### ### ### 7,077,626 0 5.6 5.6 0.0
2025-Feb-03 Mon ### ### ### ### 12,892,843 0 22.9 22.9 0.0
2025-Jan-31 Fri ### ### ### ### 3,028,751 0 ### ### 0.0
2025-Jan-30 Thu 0.042 0.042 ### ### 3.2 3.2 0.0
2025-Jan-29 Wed ### 0.043 ### 0.042 95.2 95.2 ###
2025-Jan-28 Tue ### ### ### ### 8,113,889 0 5.9 5.9 0.0
2025-Jan-24 Fri ### 0.042 ### ### 65.5 65.5 0.0
2025-Jan-23 Thu 0.043 0.043 ### ### 4,135,352 ### ### ### 0.0
2025-Jan-22 Wed 0.042 0.043 0.041 0.043 85.7 85.7 ###
2025-Jan-21 Tue 0.042 0.042 ### 0.042 9,665,880 202,983 ### ### ###
2025-Jan-20 Mon 0.044 0.045 0.042 0.044 6,631,942 288,489 70.8 70.8 ###
2025-Jan-17 Fri 0.041 0.043 ### 0.043 6,436,346 138,381 91.7 91.7 ###
2025-Jan-16 Thu ### 0.041 ### 0.041 95.9 95.9 0.0
2025-Jan-15 Wed ### ### ### ### 93.9 93.9 0.0
2025-Jan-14 Tue ### 0.041 ### ### 20,950,478 429,484 ### ### 0.0
2025-Jan-13 Mon ### 0.041 ### ### 76.0 76.0 0.0
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu ### 0.041 0.0355 ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 94.9 94.9 0.0
2025-Jan-07 Tue ### ### ### ### ### ### 0.0
2025-Jan-06 Mon ### ### ### ### 3.3 3.3 0.0
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue ### ### 0.029 ### 1,220,580 ### ### ### 0.0
2024-Dec-30 Mon ### ### 0.029 ### 5,960,674 86,429 2.4 2.4 0.0
2024-Dec-27 Fri 0.028 ### 0.028 ### 9,769,175 ### ### ### 0.0
2024-Dec-24 Tue 0.027 0.028 0.027 0.028 152,454 ### ### ### ###
2024-Dec-23 Mon 0.027 0.027 0.027 0.027 1,082,220 ### ### ### ###
2024-Dec-20 Fri 0.028 0.028 0.027 0.027 5,243,482 ### ### ### ###
2024-Dec-19 Thu 0.027 0.027 0.025 0.027 70.2 70.2 ###
2024-Dec-18 Wed 0.026 0.027 0.0255 0.026 2,457,444 ### ### ### ###
2024-Dec-17 Tue 0.029 ### 0.025 0.026 2.4 2.4 ###
2024-Dec-16 Mon ### ### 0.028 0.029 6,111,780 ### 9.6 9.6 0.0
2024-Dec-13 Fri 0.028 ### 0.028 ### ### ### 0.0
2024-Dec-12 Thu 0.028 0.028 0.025 0.028 76.2 76.2 ###
2024-Dec-11 Wed 0.023 0.029 0.023 0.028 15,265,745 ### ### ### ###
2024-Dec-10 Tue 0.023 0.024 0.022 0.022 5,315,178 122,249 10.9 10.9 ###
2024-Dec-09 Mon 0.022 0.025 0.022 0.023 ### ### ###
2024-Dec-06 Fri ### 0.021 ### ### 7,714,556 ### ### ### 0.0
2024-Dec-05 Thu 0.024 0.024 ### 0.021 ### ### ###
2024-Dec-04 Wed 0.023 0.024 0.022 0.023 11,099,481 255,288 66.1 66.1 ###
2024-Dec-03 Tue ### 0.022 ### 0.021 92.2 92.2 ###
2024-Dec-02 Mon 0.025 0.026 0.021 0.021 ### ### ###
2024-Nov-29 Fri 0.028 0.029 0.026 0.026 29,219,681 803,541 ### ### ###
2024-Nov-28 Thu 0.029 ### 0.028 0.028 8,517,543 119,245 10.9 10.9 ###
2024-Nov-27 Wed ### ### 0.029 0.029 ### ### 0.0
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon ### ### ### ### 13,565,326 0 ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 68.6 68.6 0.0
2024-Nov-21 Thu ### ### ### ### 97.1 97.1 0.0
2024-Nov-20 Wed ### ### ### ### 7,004,429 0 78.3 78.3 0.0
2024-Nov-19 Tue ### ### 0.028 ### 5,782,844 80,959 62.7 62.7 0.0
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### ### 0.029 0.029 ### ### 0.0
2024-Nov-14 Thu ### ### 0.026 0.027 ### ### ###
2024-Nov-13 Wed 0.029 ### 0.028 ### ### ### 0.0
2024-Nov-12 Tue 0.025 0.029 0.024 0.027 ### ### ###
2024-Nov-11 Mon 0.022 ### 0.022 0.023 9,043,785 99,481 ### ### ###
2024-Nov-08 Fri ### 0.022 ### 0.021 96.9 96.9 ###
2024-Nov-07 Thu ### ### ### ### 1,117,870 0 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 6,973,642 0 ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 2,308,042 0 ### ### 0.0
2024-Nov-04 Mon ### ### ### ### ### ### 0.0
2024-Nov-01 Fri ### 0.022 ### ### 2.7 2.7 0.0
2024-Oct-31 Thu ### ### ### ### 9.2 9.2 0.0
2024-Oct-30 Wed ### 0.021 ### ### 9.0 9.0 0.0
2024-Oct-29 Tue ### ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### 0.0145 ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 11,482,425 0 5.3 5.3 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 2,900,548 0 95.2 95.2 0.0
2024-Oct-22 Tue ### ### ### ### 11,301,873 0 72.9 72.9 0.0
2024-Oct-21 Mon ### ### ### ### 98.9 98.9 0.0
2024-Oct-18 Fri ### ### ### ### 73.6 73.6 0.0
2024-Oct-17 Thu ### ### ### ### 1,229,921 0 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 2,369,027 0 72.3 72.3 0.0
2024-Oct-15 Tue ### ### 0.0085 ### 63.6 63.6 0.0
2024-Oct-14 Mon ### ### ### ### 1,230,656 0 ### ### 0.0
2024-Oct-11 Fri ### ### ### ### 2,535,125 0 ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 8,104,756 0 65.6 65.6 0.0
2024-Oct-09 Wed ### ### ### ### 1.7 1.7 0.0
2024-Oct-08 Tue ### ### ### ### 2,347,176 0 ### ### 0.0
2024-Oct-07 Mon 0.0085 0.0085 ### ### ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 0 0.0
2024-Oct-03 Thu ### ### ### ### 1,001,425 0 73.1 73.1 0.0
2024-Oct-02 Wed ### ### ### ### 1,513,920 0 ### ### 0.0
2024-Oct-01 Tue ### ### ### ### 0 0.0
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0


1 2 3 4 5 6 7 Next >>

Server processing from 2025-08-20 08:46:50 thru 2025-08-20 08:46:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000