Italia markets close in 4 hours 14 minutes

Vection Technologies Limited (VR1.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,0290+0,0020 (+7,41%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,02700,02900,02700,02900,0290150.909
27 mar 20240,02700,02900,02700,02900,0290150.909
26 mar 20240,02800,02800,02700,02700,027029.192
25 mar 20240,02800,02900,02700,02700,0270787.511
24 mar 20240,02700,02900,02700,02900,0290379.281
21 mar 20240,02900,02900,02700,02700,0270393.927
20 mar 20240,02800,03200,02800,03000,03001.836.059
19 mar 20240,02800,02800,02700,02700,027048.589
18 mar 20240,02700,02700,02700,02700,0270209.838
17 mar 20240,02700,02800,02700,02700,02701.271.054
14 mar 20240,02900,02900,02700,02700,0270472.660
13 mar 20240,02900,02900,02800,02800,0280107.213
12 mar 20240,02800,02800,02800,02800,0280122.520
11 mar 20240,02900,02900,02700,02700,0270288.380
10 mar 20240,02700,02900,02600,02900,0290622.926
07 mar 20240,02800,02800,02700,02800,028015.619
06 mar 20240,02700,02800,02700,02800,0280848.558
05 mar 20240,02800,02800,02700,02700,0270638.913
04 mar 20240,02900,02900,02800,02900,0290310.501
03 mar 20240,02900,02900,02800,02900,0290681.546
29 feb 20240,03100,03100,02800,02800,02804.276.075
28 feb 20240,03200,03200,03000,03000,03001.091.936
27 feb 20240,03100,03200,03100,03200,0320362.435
26 feb 20240,03100,03200,03100,03100,0310369.145
25 feb 20240,03100,03300,03000,03000,03001.691.635
22 feb 20240,03100,03200,03000,03000,0300901.258
21 feb 20240,03200,03200,03000,03000,0300451.538
20 feb 20240,03300,03300,03100,03100,0310662.679
19 feb 20240,03400,03700,03100,03200,03202.287.489
18 feb 20240,03100,03300,03000,03200,03201.270.167
15 feb 20240,03100,03100,02900,03000,0300179.512
14 feb 20240,03000,03100,02900,03100,0310629.446
13 feb 20240,03000,03000,02800,03000,0300885.193
12 feb 20240,03100,03100,02800,03000,03002.006.797
11 feb 20240,03100,03400,03000,03100,03106.729.624
08 feb 20240,02800,03000,02800,02800,0280952.561
07 feb 20240,02700,02900,02700,02800,0280202.820
06 feb 20240,03000,03000,02700,02700,0270253.340
05 feb 20240,02800,03000,02800,03000,0300189.830
04 feb 20240,02900,03000,02800,02800,02801.254.210
01 feb 20240,02800,02900,02700,02900,0290490.806
31 gen 20240,02500,02800,02500,02700,02701.404.005
30 gen 20240,02600,02700,02600,02700,0270771.481
29 gen 20240,02500,02600,02500,02600,0260182.154
28 gen 20240,02600,02800,02500,02500,0250711.567
24 gen 20240,02800,02800,02550,02600,0260560.602
23 gen 20240,02700,02700,02700,02700,027047.341
22 gen 20240,02700,02800,02700,02800,0280381.384
21 gen 20240,02800,02800,02600,02600,0260695.781
18 gen 20240,02700,02800,02600,02800,0280408.046
17 gen 20240,02600,02700,02600,02700,0270359.391
16 gen 20240,02600,02700,02500,02600,0260305.812
15 gen 20240,02800,02800,02500,02500,0250348.282
14 gen 20240,02700,02700,02700,02700,027020.719
11 gen 20240,03000,03000,02700,02900,02901.554.987
10 gen 20240,02500,02800,02500,02700,0270960.866
09 gen 20240,02500,02500,02400,02400,024094.241
08 gen 20240,02400,02400,02400,02400,0240180.979
07 gen 20240,02500,02700,02400,02400,0240724.318
04 gen 20240,02200,02700,02200,02700,02702.522.226
03 gen 20240,02000,02200,02000,02200,02201.223.317
02 gen 20240,02000,02100,02000,02100,0210198.850
01 gen 20240,02200,02200,02000,02000,0200355.284
28 dic 20230,02200,02200,02000,02100,0210579.095
27 dic 20230,02100,02200,02000,02200,0220538.688
26 dic 20230,02200,02200,02100,02100,0210901.570
21 dic 20230,02100,02200,02050,02100,02101.118.484
20 dic 20230,02100,02100,02000,02000,0200126.970
19 dic 20230,02200,02200,02100,02100,0210360.083
18 dic 20230,02100,02200,02100,02100,0210104.524
17 dic 20230,02100,02300,02100,02200,0220416.198
14 dic 20230,02200,02300,02100,02300,0230456.567
13 dic 20230,02200,02200,02100,02100,02101.453.209
12 dic 20230,02100,02200,02100,02200,0220583.777
11 dic 20230,02400,02400,02100,02100,02102.489.776
10 dic 20230,02400,02500,02200,02400,0240854.464
07 dic 20230,02300,02300,02300,02300,023012.499
06 dic 20230,02400,02400,02300,02300,0230263.728
05 dic 20230,02500,02500,02300,02400,0240612.554
04 dic 20230,02300,02500,02300,02500,0250207.425
03 dic 20230,02400,02500,02300,02300,0230440.779
30 nov 20230,02400,02600,02400,02600,0260717.139
29 nov 20230,02400,02500,02200,02400,0240864.746
28 nov 20230,02400,02400,02200,02400,02401.819.673
27 nov 20230,02400,02500,02400,02500,0250661.588
26 nov 20230,02700,02700,02300,02500,0250821.840
23 nov 20230,02300,02700,02200,02700,02702.752.975
22 nov 20230,02500,02500,02200,02400,02401.136.801
21 nov 20230,02500,02600,02400,02500,02501.185.138
20 nov 20230,02700,02700,02400,02600,02601.285.910
19 nov 20230,02700,02700,02600,02700,0270230.039
16 nov 20230,02700,02700,02600,02600,0260457.535
15 nov 20230,02700,02700,02700,02700,027069.047
14 nov 20230,02900,02900,02600,02600,0260246.770
13 nov 20230,02700,02900,02600,02800,0280534.469
12 nov 20230,02600,02700,02600,02700,02701.401.577
09 nov 20230,02700,02800,02700,02800,0280207.666
08 nov 20230,02600,03000,02500,02900,02901.873.143
07 nov 20230,02700,02750,02700,02700,0270522.975
06 nov 20230,02700,02700,02700,02700,02701.154.632
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...