Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.420	0.445	0.420	0.430	0.430	510,226
2024-09-02	0.425	0.440	0.400	0.405	0.405	686,350
2024-08-30	0.395	0.445	0.380	0.415	0.415	1,229,920
2024-08-29	0.385	0.390	0.375	0.390	0.390	391,647
2024-08-28	0.370	0.385	0.355	0.385	0.385	339,547
2024-08-27	0.365	0.385	0.365	0.380	0.380	51,351
2024-08-26	0.385	0.390	0.365	0.365	0.365	97,919
2024-08-23	0.400	0.400	0.350	0.370	0.370	885,213
2024-08-22	0.400	0.405	0.380	0.380	0.380	456,113
2024-08-21	0.395	0.395	0.385	0.390	0.390	192,679
2024-08-20	0.390	0.400	0.380	0.385	0.385	180,056
2024-08-19	0.375	0.390	0.375	0.390	0.390	177,397
2024-08-16	0.380	0.395	0.375	0.375	0.375	276,909
2024-08-15	0.385	0.385	0.375	0.375	0.375	177,491
2024-08-14	0.390	0.395	0.375	0.390	0.390	294,109
2024-08-13	0.400	0.400	0.375	0.390	0.390	127,292
2024-08-12	0.405	0.413	0.400	0.405	0.405	166,848
2024-08-09	0.410	0.410	0.395	0.410	0.410	302,827
2024-08-08	0.420	0.420	0.395	0.410	0.410	151,370
2024-08-07	0.420	0.420	0.400	0.420	0.420	468,304
2024-08-06	0.370	0.430	0.370	0.420	0.420	1,262,909
2024-08-05	0.415	0.415	0.365	0.365	0.365	1,244,393
2024-08-02	0.370	0.420	0.340	0.415	0.415	1,805,675
2024-08-01	0.385	0.395	0.380	0.385	0.385	891,898
2024-07-31	0.375	0.380	0.365	0.380	0.380	321,262
2024-07-30	0.370	0.375	0.360	0.375	0.375	175,248
2024-07-29	0.380	0.385	0.360	0.370	0.370	209,873
2024-07-26	0.360	0.380	0.360	0.380	0.380	319,073
2024-07-25	0.350	0.360	0.340	0.360	0.360	261,160
2024-07-24	0.370	0.370	0.360	0.365	0.365	202,162
2024-07-23	0.360	0.370	0.360	0.370	0.370	1,582,404
2024-07-22	0.350	0.355	0.345	0.355	0.355	490,153
2024-07-19	0.340	0.348	0.338	0.340	0.340	610,845
2024-07-18	0.335	0.340	0.330	0.335	0.335	487,490
2024-07-17	0.320	0.330	0.320	0.330	0.330	3,873,099
2024-07-16	0.320	0.320	0.315	0.320	0.320	867,573
2024-07-15	0.320	0.320	0.315	0.315	0.315	43,423
2024-07-12	0.320	0.325	0.320	0.320	0.320	90,355
2024-07-11	0.340	0.340	0.315	0.320	0.320	536,784
2024-07-10	0.325	0.340	0.325	0.340	0.340	252,296
2024-07-09	0.315	0.330	0.315	0.330	0.330	949,079
2024-07-08	0.285	0.310	0.285	0.310	0.310	940,274
2024-07-05	0.295	0.295	0.280	0.285	0.285	291,912
2024-07-04	0.290	0.290	0.280	0.285	0.285	101,597
2024-07-03	0.295	0.295	0.285	0.285	0.285	287,702
2024-07-02	0.280	0.285	0.280	0.285	0.285	177,266
2024-07-01	0.290	0.290	0.280	0.280	0.280	682,549
2024-06-28	0.285	0.290	0.285	0.290	0.290	97,818
2024-06-27	0.290	0.295	0.285	0.285	0.285	165,357
2024-06-26	0.290	0.305	0.290	0.290	0.290	201,381
2024-06-25	0.280	0.300	0.280	0.295	0.295	39,244
2024-06-24	0.285	0.288	0.280	0.280	0.280	301,944
2024-06-21	0.290	0.295	0.280	0.280	0.280	134,016
2024-06-20	0.290	0.295	0.290	0.290	0.290	120,212
2024-06-19	0.295	0.300	0.285	0.285	0.285	70,461
2024-06-18	0.290	0.295	0.280	0.285	0.285	84,023
2024-06-17	0.290	0.290	0.285	0.285	0.285	67,568
2024-06-14	0.285	0.300	0.280	0.300	0.300	345,237
2024-06-13	0.295	0.295	0.285	0.285	0.285	98,420
2024-06-12	0.295	0.295	0.275	0.290	0.290	131,083

← NewerPage 10 of 22 · 1,269 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.