Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.055	1.055	1.055	1.055	1.055	0
2026-07-24	1.070	1.070	1.005	1.055	1.055	630,798
2026-07-23	1.005	1.080	1.005	1.055	1.055	841,793
2026-07-22	0.990	1.005	0.985	1.000	1.000	653,280
2026-07-21	0.965	0.990	0.930	0.980	0.980	328,698
2026-07-20	0.920	0.968	0.910	0.965	0.965	666,747
2026-07-17	0.995	0.995	0.915	0.925	0.925	608,015
2026-07-16	0.980	0.990	0.950	0.950	0.950	229,485
2026-07-15	0.915	0.970	0.915	0.965	0.965	714,874
2026-07-14	0.940	0.940	0.915	0.920	0.920	442,571
2026-07-13	0.950	0.990	0.930	0.950	0.950	597,052
2026-07-10	0.965	0.970	0.950	0.955	0.955	358,977
2026-07-09	0.970	0.970	0.950	0.970	0.970	370,972
2026-07-08	0.960	0.995	0.940	0.955	0.955	503,121
2026-07-07	0.980	0.985	0.915	0.965	0.965	1,165,135
2026-07-06	1.000	1.000	0.955	0.970	0.970	493,954
2026-07-03	1.005	1.030	0.965	0.980	0.980	398,717
2026-07-02	1.010	1.010	0.955	0.995	0.995	794,582
2026-07-01	1.040	1.040	1.000	1.015	1.015	594,837
2026-06-30	1.025	1.050	1.020	1.020	1.020	410,982
2026-06-29	0.990	1.015	0.990	1.010	1.010	2,234,919
2026-06-26	1.000	1.020	0.995	1.000	1.000	244,699
2026-06-25	1.025	1.025	1.005	1.005	1.005	196,267
2026-06-24	1.015	1.025	1.005	1.010	1.010	447,670
2026-06-23	1.025	1.045	1.010	1.025	1.025	526,124
2026-06-22	1.035	1.060	1.010	1.025	1.025	362,437
2026-06-19	1.020	1.040	1.005	1.030	1.030	444,739
2026-06-18	1.060	1.065	1.015	1.030	1.030	1,039,224
2026-06-17	1.080	1.095	1.040	1.080	1.080	1,055,110
2026-06-16	1.060	1.070	1.035	1.040	1.040	675,945
2026-06-15	1.060	1.110	1.040	1.060	1.060	2,965,451
2026-06-12	0.980	1.075	0.965	1.035	1.035	1,332,046
2026-06-11	0.960	0.985	0.925	0.980	0.980	615,896
2026-06-10	0.945	0.970	0.920	0.965	0.965	417,029
2026-06-09	0.920	0.945	0.885	0.945	0.945	1,430,205
2026-06-05	0.950	0.965	0.900	0.915	0.915	924,592
2026-06-04	0.990	0.990	0.945	0.950	0.950	1,368,358
2026-06-03	0.870	0.990	0.870	0.990	0.990	2,075,952
2026-06-02	0.840	0.840	0.840	0.840	0.840	0
2026-06-01	0.800	0.845	0.800	0.840	0.840	603,375
2026-05-29	0.800	0.810	0.790	0.800	0.800	1,175,459
2026-05-28	0.790	0.800	0.780	0.800	0.800	103,925
2026-05-27	0.790	0.795	0.780	0.790	0.790	182,426
2026-05-26	0.790	0.818	0.788	0.790	0.790	441,430
2026-05-25	0.780	0.800	0.775	0.795	0.795	170,869
2026-05-22	0.790	0.795	0.760	0.795	0.795	101,628
2026-05-21	0.785	0.795	0.765	0.775	0.775	99,463
2026-05-20	0.780	0.790	0.760	0.775	0.775	437,922
2026-05-19	0.780	0.795	0.770	0.795	0.795	182,882
2026-05-18	0.750	0.780	0.750	0.775	0.775	224,372
2026-05-15	0.785	0.800	0.760	0.760	0.760	152,553
2026-05-14	0.785	0.795	0.765	0.795	0.795	280,075
2026-05-13	0.790	0.795	0.780	0.790	0.790	165,570
2026-05-12	0.800	0.810	0.775	0.795	0.795	2,803,286
2026-05-11	0.800	0.810	0.780	0.800	0.800	240,559
2026-05-08	0.805	0.805	0.785	0.795	0.795	94,319
2026-05-07	0.830	0.830	0.800	0.800	0.800	109,028
2026-05-06	0.795	0.830	0.790	0.825	0.825	665,246
2026-05-05	0.790	0.795	0.770	0.785	0.785	1,087,862
2026-05-04	0.740	0.795	0.740	0.790	0.790	293,361

← NewerPage 2 of 3 · 130 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.