Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.525	0.560	0.525	0.550	0.550	1,378,465
2025-08-13	0.510	0.525	0.500	0.520	0.520	464,051
2025-08-12	0.520	0.520	0.490	0.500	0.500	575,419
2025-08-11	0.535	0.535	0.500	0.520	0.520	220,095
2025-08-08	0.525	0.535	0.510	0.525	0.525	309,815
2025-08-07	0.530	0.530	0.510	0.510	0.510	469,522
2025-08-06	0.525	0.545	0.510	0.525	0.525	1,440,768
2025-08-05	0.505	0.530	0.500	0.530	0.530	873,968
2025-08-04	0.500	0.510	0.490	0.510	0.510	788,177
2025-08-01	0.510	0.510	0.480	0.510	0.510	541,337
2025-07-31	0.510	0.515	0.505	0.510	0.510	821,615
2025-07-30	0.510	0.515	0.495	0.510	0.510	872,236
2025-07-29	0.530	0.530	0.490	0.510	0.510	1,727,786
2025-07-28	0.555	0.570	0.523	0.530	0.530	1,239,226
2025-07-25	0.550	0.550	0.530	0.535	0.535	64,082
2025-07-24	0.550	0.550	0.540	0.550	0.550	125,387
2025-07-23	0.550	0.550	0.530	0.550	0.550	231,104
2025-07-22	0.530	0.550	0.520	0.545	0.545	549,818
2025-07-21	0.540	0.540	0.520	0.530	0.530	236,006
2025-07-18	0.545	0.550	0.520	0.535	0.535	484,213
2025-07-17	0.550	0.555	0.535	0.550	0.550	667,289
2025-07-16	0.570	0.575	0.545	0.550	0.550	557,644
2025-07-15	0.520	0.570	0.520	0.570	0.570	1,303,251
2025-07-14	0.525	0.525	0.510	0.520	0.520	104,467
2025-07-11	0.520	0.520	0.510	0.510	0.510	225,251
2025-07-10	0.525	0.525	0.510	0.520	0.520	578,804
2025-07-09	0.515	0.525	0.505	0.525	0.525	160,902
2025-07-08	0.535	0.535	0.520	0.520	0.520	847,117
2025-07-07	0.510	0.535	0.495	0.530	0.530	1,139,713
2025-07-04	0.510	0.520	0.485	0.515	0.515	416,919
2025-07-03	0.510	0.510	0.490	0.510	0.510	743,899
2025-07-02	0.500	0.510	0.495	0.505	0.505	1,383,293
2025-07-01	0.475	0.500	0.463	0.495	0.495	1,639,979
2025-06-30	0.460	0.478	0.460	0.470	0.470	296,571
2025-06-27	0.460	0.460	0.440	0.450	0.450	1,618,098
2025-06-26	0.465	0.465	0.440	0.450	0.450	149,562
2025-06-25	0.455	0.470	0.445	0.455	0.455	226,588
2025-06-24	0.475	0.475	0.450	0.450	0.450	414,061
2025-06-23	0.470	0.470	0.445	0.460	0.460	224,460
2025-06-20	0.475	0.480	0.450	0.465	0.465	451,442
2025-06-19	0.475	0.480	0.460	0.475	0.475	224,604
2025-06-18	0.480	0.480	0.455	0.460	0.460	551,313
2025-06-17	0.470	0.480	0.460	0.480	0.480	250,421
2025-06-16	0.460	0.470	0.435	0.470	0.470	596,639
2025-06-13	0.435	0.460	0.425	0.460	0.460	266,726
2025-06-12	0.440	0.445	0.425	0.435	0.435	3,166,332
2025-06-11	0.460	0.460	0.435	0.435	0.435	83,974
2025-06-10	0.450	0.470	0.445	0.455	0.455	444,121
2025-06-06	0.445	0.445	0.420	0.445	0.445	147,633
2025-06-05	0.450	0.465	0.425	0.425	0.425	231,592
2025-06-04	0.430	0.445	0.430	0.445	0.445	158,656
2025-06-03	0.440	0.445	0.425	0.430	0.430	147,915
2025-06-02	0.410	0.440	0.405	0.440	0.440	409,112
2025-05-30	0.415	0.420	0.405	0.420	0.420	534,467
2025-05-29	0.410	0.415	0.395	0.415	0.415	192,670
2025-05-28	0.415	0.415	0.400	0.400	0.400	164,753
2025-05-27	0.415	0.420	0.405	0.405	0.405	293,805
2025-05-26	0.410	0.415	0.405	0.415	0.415	171,575
2025-05-23	0.410	0.415	0.405	0.415	0.415	192,266
2025-05-22	0.400	0.410	0.395	0.408	0.408	684,770

← NewerPage 6 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.