Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.770	0.785	0.740	0.740	0.740	322,177
2026-04-30	0.735	0.760	0.735	0.750	0.750	130,677
2026-04-29	0.740	0.765	0.735	0.735	0.735	98,924
2026-04-28	0.785	0.785	0.735	0.740	0.740	259,177
2026-04-27	0.755	0.805	0.755	0.775	0.775	342,106
2026-04-24	0.750	0.760	0.730	0.750	0.750	267,588
2026-04-23	0.735	0.760	0.725	0.750	0.750	784,148
2026-04-22	0.730	0.740	0.710	0.730	0.730	202,390
2026-04-21	0.740	0.750	0.715	0.730	0.730	374,925
2026-04-20	0.750	0.750	0.710	0.740	0.740	557,033
2026-04-17	0.705	0.725	0.695	0.720	0.720	348,121
2026-04-16	0.730	0.730	0.695	0.700	0.700	1,284,941
2026-04-15	0.675	0.725	0.670	0.720	0.720	573,534
2026-04-14	0.670	0.680	0.645	0.665	0.665	1,399,335
2026-04-13	0.665	0.675	0.650	0.670	0.670	241,151
2026-04-10	0.660	0.680	0.655	0.670	0.670	201,441
2026-04-09	0.670	0.675	0.650	0.660	0.660	385,761
2026-04-08	0.670	0.685	0.660	0.680	0.680	918,696
2026-04-07	0.650	0.655	0.615	0.650	0.650	1,365,669
2026-04-02	0.660	0.675	0.645	0.660	0.660	774,799
2026-04-01	0.680	0.685	0.650	0.660	0.660	687,352
2026-03-31	0.640	0.660	0.610	0.660	0.660	834,198
2026-03-30	0.650	0.655	0.635	0.640	0.640	553,630
2026-03-27	0.660	0.680	0.660	0.665	0.665	286,232
2026-03-26	0.720	0.720	0.670	0.675	0.675	494,374
2026-03-25	0.665	0.730	0.665	0.715	0.715	949,958
2026-03-24	0.680	0.700	0.670	0.670	0.670	604,499
2026-03-23	0.690	0.695	0.660	0.670	0.670	1,380,547
2026-03-20	0.730	0.750	0.710	0.725	0.725	507,982
2026-03-19	0.770	0.770	0.720	0.735	0.735	815,608
2026-03-18	0.770	0.790	0.750	0.765	0.765	577,608
2026-03-17	0.760	0.795	0.750	0.765	0.765	425,496
2026-03-16	0.735	0.780	0.730	0.750	0.750	950,899
2026-03-13	0.800	0.800	0.755	0.755	0.755	411,272
2026-03-12	0.815	0.830	0.780	0.805	0.805	521,705
2026-03-11	0.840	0.845	0.820	0.825	0.825	285,314
2026-03-10	0.810	0.845	0.810	0.845	0.845	947,215
2026-03-09	0.790	0.835	0.780	0.825	0.825	924,884
2026-03-06	0.820	0.860	0.810	0.850	0.850	514,888
2026-03-05	0.820	0.845	0.790	0.845	0.845	634,146
2026-03-04	0.800	0.840	0.775	0.825	0.825	1,085,757
2026-03-03	0.790	0.835	0.790	0.800	0.800	724,143
2026-03-02	0.800	0.825	0.760	0.790	0.790	1,886,495
2026-02-27	0.750	0.875	0.730	0.870	0.870	5,369,987
2026-02-26	0.775	0.775	0.735	0.755	0.755	1,358,951
2026-02-25	0.810	0.830	0.770	0.785	0.785	686,866
2026-02-24	0.840	0.840	0.785	0.830	0.830	1,859,198
2026-02-23	0.850	0.880	0.840	0.870	0.870	1,113,412
2026-02-20	0.840	0.845	0.815	0.835	0.835	776,381
2026-02-19	0.830	0.870	0.830	0.840	0.840	2,205,199
2026-02-18	0.785	0.825	0.785	0.825	0.825	1,123,630
2026-02-17	0.780	0.795	0.740	0.795	0.795	1,956,011
2026-02-16	0.750	0.795	0.750	0.770	0.770	1,019,718
2026-02-13	0.700	0.765	0.685	0.758	0.758	1,052,191
2026-02-12	0.725	0.725	0.695	0.715	0.715	343,242
2026-02-11	0.725	0.725	0.705	0.715	0.715	534,882
2026-02-10	0.725	0.730	0.710	0.725	0.725	325,596
2026-02-09	0.700	0.725	0.700	0.720	0.720	427,655
2026-02-06	0.700	0.720	0.680	0.690	0.690	715,309
2026-02-05	0.755	0.760	0.695	0.700	0.700	812,430

← NewerPage 3 of 5 · 254 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.