Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Vection Technologies Limited (VR1)
Vection Technologies Limited (VR1) Historical

VR1 Vection Technologies Limited

0.024

0.002 (9.09%)

May 12 2024 - Closed

Delayed by 20 minutes

VR1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.022	-0.002	-8.33%	0.023	0.024	0.022	883,085
May 09 2024	0.024	-0.001	-4.00%	0.023	0.024	0.023	241,987
May 08 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
May 07 2024	0.025	0.002	8.70%	0.023	0.025	0.023	407,741
May 06 2024	0.023	0.00	0.00%	0.023	0.024	0.023	686,948
May 03 2024	0.023	-0.001	-4.17%	0.024	0.024	0.022	950,021
May 02 2024	0.024	-0.002	-7.69%	0.027	0.027	0.024	1,818,709
May 01 2024	0.026	0.001	4.00%	0.026	0.026	0.025	1,312,662
Apr 30 2024	0.025	-0.002	-7.41%	0.027	0.027	0.024	301,148
Apr 29 2024	0.027	0.003	12.50%	0.027	0.028	0.027	1,236,300
Apr 26 2024	0.024	-0.003	-11.11%	0.027	0.027	0.023	2,155,903
Apr 24 2024	0.027	0.001	3.85%	0.025	0.027	0.025	691,706
Apr 23 2024	0.026	-0.002	-7.14%	0.027	0.027	0.025	89,553
Apr 22 2024	0.028	0.001	3.70%	0.026	0.028	0.025	139,394
Apr 19 2024	0.027	0.002	8.00%	0.027	0.027	0.025	492,587
Apr 18 2024	0.025	0.00	0.00%	0.025	0.026	0.025	291,071
Apr 17 2024	0.025	-0.002	-7.41%	0.028	0.028	0.023	2,482,019
Apr 16 2024	0.027	0.00	0.00%	0.027	0.027	0.027	125,379
Apr 15 2024	0.027	0.00	0.00%	0.027	0.028	0.027	132,370
Apr 12 2024	0.027	0.00	0.00%	0.0275	0.0275	0.027	137,331
Apr 11 2024	0.027	0.00	0.00%	0.028	0.028	0.027	55,312
Apr 10 2024	0.027	-0.0005	-1.82%	0.0275	0.028	0.027	156,038
Apr 09 2024	0.0275	0.0005	1.85%	0.0275	0.0275	0.027	828,953
Apr 08 2024	0.027	-0.001	-3.57%	0.028	0.0285	0.027	554,222
Apr 05 2024	0.028	0.00	0.00%	0.03	0.03	0.028	233,529
Apr 04 2024	0.028	0.0005	1.82%	0.027	0.028	0.027	439,527
Apr 03 2024	0.0275	0.0005	1.85%	0.027	0.028	0.027	161,989
Apr 02 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	189,777
Mar 28 2024	0.028	0.001	3.70%	0.027	0.028	0.027	150,909
Mar 27 2024	0.027	-0.0015	-5.26%	0.028	0.028	0.027	29,192
Mar 26 2024	0.0285	0.0005	1.79%	0.028	0.029	0.028	787,511
Mar 25 2024	0.028	0.001	3.70%	0.027	0.029	0.027	379,281
Mar 22 2024	0.027	-0.003	-10.00%	0.029	0.029	0.027	393,927
Mar 21 2024	0.03	0.002	7.14%	0.028	0.032	0.028	1,836,059
Mar 20 2024	0.028	0.001	3.70%	0.028	0.028	0.028	48,589
Mar 19 2024	0.027	0.00	0.00%	0.027	0.027	0.027	209,838
Mar 18 2024	0.027	0.00	0.00%	0.027	0.028	0.027	1,271,054
Mar 15 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	472,660
Mar 14 2024	0.028	0.00	0.00%	0.029	0.029	0.028	107,213
Mar 13 2024	0.028	0.001	3.70%	0.028	0.028	0.028	122,520
Mar 12 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	288,380
Mar 11 2024	0.028	0.00	0.00%	0.027	0.028	0.026	622,926
Mar 08 2024	0.028	0.00	0.00%	0.028	0.028	0.027	15,619
Mar 07 2024	0.028	0.001	3.70%	0.027	0.028	0.027	848,558
Mar 06 2024	0.027	-0.002	-6.90%	0.028	0.028	0.027	638,913
Mar 05 2024	0.029	0.00	0.00%	0.029	0.029	0.028	310,501
Mar 04 2024	0.029	0.001	3.57%	0.029	0.029	0.028	681,546
Mar 01 2024	0.028	-0.002	-6.67%	0.031	0.031	0.028	4,276,075
Feb 29 2024	0.03	-0.001	-3.23%	0.032	0.032	0.03	1,091,936
Feb 28 2024	0.031	0.00	0.00%	0.031	0.032	0.031	362,435
Feb 27 2024	0.031	0.001	3.33%	0.031	0.032	0.031	369,145
Feb 26 2024	0.03	0.00	0.00%	0.031	0.033	0.03	1,691,635
Feb 23 2024	0.03	0.00	0.00%	0.031	0.032	0.03	901,258
Feb 22 2024	0.03	-0.001	-3.23%	0.032	0.032	0.03	451,538
Feb 21 2024	0.031	0.00	0.00%	0.033	0.033	0.031	662,679
Feb 20 2024	0.031	-0.002	-6.06%	0.034	0.037	0.031	2,287,489
Feb 19 2024	0.033	0.003	10.00%	0.031	0.033	0.03	1,270,167
Feb 16 2024	0.03	0.001	3.45%	0.031	0.031	0.029	179,512
Feb 15 2024	0.029	0.00	0.00%	0.03	0.031	0.029	629,446
Feb 14 2024	0.029	0.001	3.57%	0.03	0.03	0.028	885,193
Feb 13 2024	0.028	-0.003	-9.68%	0.031	0.031	0.028	2,006,797

Vection Technologies

Delayed Upgrade Clock