ASX · VR1 · stock
Vection Technologies Limited (VR1) stock price history
Every ASX trading session of Vection Technologies Limited from Mar 16, 2017 to Sep 28, 2026: 2,413 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VR1 adjusted close, 2017 to 2026
- A$0.2750
- All time high, 2021
- A$0.0800
- 52 week high, A$0.0170 low
- 2,413
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VR1 key facts
- Vection Technologies Limited (VR1) closed at A$0.0180 on Sep 28, 2026 on ASX.
- VR1's all time high close is A$0.2750, set on Nov 25, 2021; its all time low close is A$0.0070 on Oct 8, 2024.
- VR1's 52 week range is A$0.0170 to A$0.0800.
- VR1 returned -73.5% over the year to Sep 28, 2026 and -77.8% over five years.
- Since Mar 16, 2017 VR1 returned -91%, -22.7% a year compounded.
- VR1's deepest drawdown was -97.5% from Nov 28, 2021 to Oct 8, 2024.
- DataCedar holds 2,413 daily sessions of VR1 history from Mar 16, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VR1 price chart, 2017 to 2026
VR1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -5.3% |
| 6 months | -43.8% |
| Year to date | -41.9% |
| 1 year | -73.5% |
| 3 years | -56.1% |
| 5 years | -77.8% |
| 10 years | n/a |
| Since Mar 16, 2017 | -91.4% |
| Compound annual growth, 9.5 years | -22.7% |
VR1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2750 on Nov 25, 2021
- All time low close
- A$0.0070 on Oct 8, 2024
- 52 week high
- A$0.0800 on Oct 3, 2025
- 52 week low
- A$0.0170 on Sep 22, 2026
- Deepest drawdown
- -97.5% from Nov 28, 2021 to Oct 8, 2024, not yet recovered
- Best single session
- +35.7% on Oct 27, 2024
- Worst single session
- -40.0% on Nov 21, 2017
- Volatility, 1 year annualised
- 87.5%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2020, +400%
- Worst calendar year
- 2023, -62%
VR1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 16, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0320 | A$0.0390 | A$0.0170 | A$0.0180 | -41.9% | 1.2B | 188 |
| 2025 | A$0.0310 | A$0.0800 | A$0.0130 | A$0.0310 | +3.3% | 3.6B | 253 |
| 2024 | A$0.0220 | A$0.0370 | A$0.0070 | A$0.0300 | +42.9% | 833.9M | 254 |
| 2023 | A$0.0550 | A$0.0850 | A$0.0200 | A$0.0210 | -61.8% | 202.2M | 252 |
| 2022 | A$0.1450 | A$0.1650 | A$0.0460 | A$0.0550 | -59.3% | 537.1M | 251 |
| 2021 | A$0.1250 | A$0.2900 | A$0.0530 | A$0.1350 | +12.5% | 1.1B | 254 |
| 2020 | A$0.0240 | A$0.2400 | A$0.0150 | A$0.1200 | +400.0% | 885.1M | 255 |
| 2019 | A$0.0090 | A$0.0270 | A$0.0090 | A$0.0240 | +166.7% | 195.9M | 253 |
| 2018 | A$0.0210 | A$0.0210 | A$0.0090 | A$0.0090 | -57.1% | 32.6M | 253 |
| 2017 | A$0.2000 | A$0.2200 | A$0.0170 | A$0.0210 | n/a | 34.6M | 200 |
VR1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0180 | -5.3% |
| August 2026 | A$0.0190 | -13.6% |
| July 2026 | A$0.0220 | +10.0% |
| June 2026 | A$0.0200 | -20.0% |
| May 2026 | A$0.0250 | -13.8% |
| April 2026 | A$0.0290 | -12.1% |
| March 2026 | A$0.0330 | +10.0% |
| February 2026 | A$0.0300 | +3.4% |
| January 2026 | A$0.0290 | -6.5% |
| December 2025 | A$0.0310 | -13.9% |
| November 2025 | A$0.0360 | -14.3% |
| October 2025 | A$0.0420 | -35.4% |
About the VR1 data
Daily bars. 2,413 sessions from Mar 16, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VR1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
VR1 share price history
