Vysarn Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.725	0.740	0.710	0.730	0.730	605,266
2026-10-16	0.720	0.750	0.720	0.725	0.725	439,794
2026-10-15	0.770	0.770	0.715	0.715	0.715	741,041
2026-10-14	0.765	0.780	0.760	0.760	0.760	606,860
2026-10-13	0.785	0.790	0.760	0.765	0.765	1,437,566
2026-10-12	0.775	0.805	0.765	0.790	0.790	637,891
2026-10-09	0.760	0.785	0.760	0.775	0.775	314,717
2026-10-08	0.780	0.780	0.760	0.775	0.775	525,825
2026-10-07	0.790	0.790	0.765	0.775	0.775	532,071
2026-10-06	0.785	0.800	0.780	0.780	0.780	1,190,909
2026-10-05	0.790	0.790	0.765	0.775	0.775	717,461
2026-10-02	0.790	0.790	0.770	0.790	0.790	417,742
2026-10-01	0.810	0.825	0.780	0.790	0.790	575,710
2026-09-30	0.800	0.830	0.795	0.815	0.815	1,032,832
2026-09-29	0.775	0.805	0.770	0.805	0.805	763,265
2026-09-28	0.790	0.800	0.775	0.785	0.785	696,510
2026-09-25	0.805	0.820	0.790	0.795	0.795	1,090,079
2026-09-24	0.805	0.820	0.800	0.805	0.805	452,231
2026-09-23	0.820	0.855	0.800	0.820	0.820	1,055,719
2026-09-22	0.825	0.840	0.810	0.820	0.820	542,949
2026-09-21	0.790	0.815	0.765	0.815	0.815	1,574,508
2026-09-18	0.835	0.835	0.805	0.805	0.805	831,366
2026-09-17	0.820	0.835	0.790	0.815	0.815	1,960,261
2026-09-16	0.785	0.850	0.765	0.835	0.835	4,181,593
2026-09-15	0.815	0.820	0.740	0.750	0.750	8,224,489
2026-09-14	0.900	0.900	0.780	0.825	0.825	6,630,934
2026-09-11	0.990	0.990	0.920	0.955	0.955	1,957,950
2026-09-10	1.020	1.020	0.963	0.980	0.980	1,175,654
2026-09-09	1.000	1.035	0.995	1.025	1.025	425,712
2026-09-08	1.030	1.030	1.000	1.005	1.005	289,173
2026-09-07	0.990	1.020	0.970	1.010	1.010	905,879
2026-09-04	1.020	1.050	0.995	0.995	0.995	603,346
2026-09-03	1.030	1.035	0.995	1.005	1.005	949,177
2026-09-02	1.025	1.045	0.995	1.015	1.015	2,043,635
2026-09-01	1.075	1.083	1.035	1.045	1.045	607,561
2026-08-31	1.095	1.100	1.060	1.075	1.075	563,964
2026-08-28	1.080	1.100	1.065	1.100	1.100	541,115
2026-08-27	1.150	1.150	1.005	1.080	1.080	2,661,740
2026-08-26	1.130	1.160	1.125	1.150	1.150	1,580,420
2026-08-25	1.100	1.105	1.070	1.100	1.100	876,700
2026-08-24	1.100	1.125	1.080	1.100	1.100	705,610
2026-08-21	1.080	1.090	1.065	1.080	1.080	540,664
2026-08-20	1.090	1.105	1.070	1.080	1.080	1,140,890
2026-08-19	1.105	1.105	1.065	1.080	1.080	424,344
2026-08-18	1.125	1.140	1.095	1.105	1.105	857,199
2026-08-17	1.140	1.150	1.120	1.130	1.130	468,118
2026-08-14	1.160	1.160	1.128	1.150	1.150	508,623
2026-08-13	1.155	1.165	1.135	1.150	1.150	651,424
2026-08-12	1.150	1.198	1.140	1.165	1.165	1,040,006
2026-08-11	1.165	1.180	1.135	1.140	1.140	833,232
2026-08-10	1.170	1.200	1.150	1.155	1.155	859,341
2026-08-07	1.130	1.180	1.130	1.155	1.155	725,064
2026-08-06	1.150	1.150	1.115	1.115	1.115	262,185
2026-08-05	1.175	1.180	1.120	1.145	1.145	747,852
2026-08-04	1.130	1.155	1.090	1.150	1.150	5,510,722
2026-08-03	1.185	1.190	1.115	1.120	1.120	1,650,007
2026-07-31	1.140	1.175	1.125	1.145	1.145	922,450
2026-07-30	1.100	1.140	1.085	1.125	1.125	751,592
2026-07-29	1.145	1.170	1.080	1.100	1.100	2,321,021
2026-07-28	1.055	1.055	1.055	1.055	1.055	0

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.