Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.620	0.620	0.595	0.620	0.620	492,635
2025-11-05	0.610	0.620	0.600	0.620	0.620	242,781
2025-11-04	0.620	0.650	0.610	0.615	0.615	481,099
2025-11-03	0.645	0.650	0.625	0.650	0.650	722,654
2025-10-31	0.655	0.655	0.630	0.645	0.645	934,652
2025-10-30	0.635	0.670	0.635	0.660	0.660	1,201,666
2025-10-29	0.640	0.640	0.620	0.625	0.625	57,918
2025-10-28	0.650	0.650	0.610	0.640	0.640	832,965
2025-10-27	0.605	0.650	0.600	0.640	0.640	2,183,829
2025-10-24	0.600	0.610	0.580	0.605	0.605	3,058,287
2025-10-23	0.560	0.595	0.560	0.590	0.590	674,141
2025-10-22	0.575	0.575	0.505	0.555	0.555	1,244,238
2025-10-21	0.575	0.585	0.550	0.575	0.575	415,085
2025-10-20	0.590	0.590	0.555	0.580	0.580	510,710
2025-10-17	0.590	0.590	0.565	0.590	0.590	531,391
2025-10-16	0.600	0.605	0.590	0.590	0.590	259,561
2025-10-15	0.595	0.605	0.590	0.595	0.595	249,595
2025-10-14	0.590	0.605	0.590	0.595	0.595	206,374
2025-10-13	0.595	0.598	0.585	0.590	0.590	272,795
2025-10-10	0.590	0.610	0.590	0.610	0.610	89,687
2025-10-09	0.600	0.615	0.590	0.590	0.590	90,233
2025-10-08	0.595	0.605	0.590	0.590	0.590	222,166
2025-10-07	0.580	0.595	0.575	0.590	0.590	128,535
2025-10-06	0.590	0.590	0.570	0.580	0.580	253,527
2025-10-03	0.600	0.610	0.585	0.590	0.590	185,557
2025-10-02	0.580	0.600	0.575	0.600	0.600	205,580
2025-10-01	0.570	0.595	0.570	0.580	0.580	660,247
2025-09-30	0.560	0.565	0.555	0.560	0.560	1,004,246
2025-09-29	0.570	0.570	0.555	0.560	0.560	563,378
2025-09-26	0.565	0.580	0.560	0.570	0.570	493,490
2025-09-25	0.595	0.600	0.565	0.575	0.575	466,215
2025-09-24	0.605	0.605	0.590	0.600	0.600	786,376
2025-09-23	0.605	0.615	0.595	0.600	0.600	342,857
2025-09-22	0.620	0.625	0.600	0.600	0.600	315,636
2025-09-19	0.620	0.630	0.605	0.610	0.610	638,893
2025-09-18	0.635	0.635	0.595	0.620	0.620	881,589
2025-09-17	0.635	0.650	0.625	0.640	0.640	827,564
2025-09-16	0.615	0.635	0.615	0.635	0.635	892,369
2025-09-15	0.610	0.610	0.600	0.610	0.610	287,749
2025-09-12	0.595	0.613	0.580	0.605	0.605	501,232
2025-09-11	0.590	0.605	0.585	0.600	0.600	425,079
2025-09-10	0.610	0.610	0.580	0.595	0.595	474,957
2025-09-09	0.610	0.615	0.590	0.610	0.610	1,172,783
2025-09-08	0.590	0.615	0.585	0.600	0.600	1,639,578
2025-09-05	0.545	0.570	0.545	0.570	0.570	446,495
2025-09-04	0.550	0.560	0.540	0.545	0.545	501,827
2025-09-03	0.540	0.560	0.530	0.550	0.550	973,185
2025-09-02	0.550	0.555	0.530	0.550	0.550	543,510
2025-09-01	0.545	0.545	0.520	0.545	0.545	653,692
2025-08-29	0.540	0.550	0.530	0.540	0.540	571,644
2025-08-28	0.565	0.575	0.540	0.540	0.540	952,958
2025-08-27	0.550	0.575	0.540	0.565	0.565	431,838
2025-08-26	0.535	0.545	0.520	0.545	0.545	287,649
2025-08-25	0.545	0.550	0.525	0.530	0.530	585,785
2025-08-22	0.560	0.560	0.515	0.540	0.540	1,094,900
2025-08-21	0.550	0.575	0.550	0.570	0.570	527,849
2025-08-20	0.575	0.580	0.545	0.550	0.550	650,175
2025-08-19	0.580	0.580	0.548	0.575	0.575	644,437
2025-08-18	0.550	0.580	0.545	0.580	0.580	616,181
2025-08-15	0.550	0.560	0.540	0.550	0.550	1,494,244

← NewerPage 5 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.