Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.400	0.410	0.395	0.408	0.408	684,770
2025-05-21	0.400	0.410	0.400	0.405	0.405	174,418
2025-05-20	0.410	0.410	0.395	0.410	0.410	233,486
2025-05-19	0.415	0.415	0.400	0.405	0.405	239,984
2025-05-16	0.415	0.415	0.405	0.415	0.415	60,832
2025-05-15	0.415	0.415	0.400	0.415	0.415	110,844
2025-05-14	0.405	0.415	0.400	0.415	0.415	301,492
2025-05-13	0.395	0.405	0.395	0.405	0.405	553,099
2025-05-12	0.405	0.405	0.390	0.390	0.390	596,684
2025-05-09	0.395	0.400	0.395	0.400	0.400	135,866
2025-05-08	0.390	0.410	0.390	0.395	0.395	280,341
2025-05-07	0.395	0.400	0.390	0.400	0.400	67,254
2025-05-06	0.395	0.400	0.390	0.395	0.395	82,181
2025-05-05	0.395	0.400	0.390	0.390	0.390	203,537
2025-05-02	0.405	0.410	0.400	0.405	0.405	18,374
2025-05-01	0.430	0.430	0.400	0.405	0.405	48,052
2025-04-30	0.400	0.415	0.385	0.415	0.415	323,374
2025-04-29	0.420	0.420	0.395	0.400	0.400	199,613
2025-04-28	0.405	0.413	0.400	0.410	0.410	183,302
2025-04-24	0.395	0.400	0.390	0.400	0.400	132,761
2025-04-23	0.385	0.395	0.385	0.395	0.395	176,122
2025-04-22	0.375	0.390	0.370	0.385	0.385	140,584
2025-04-17	0.400	0.400	0.375	0.390	0.390	825,515
2025-04-16	0.405	0.415	0.395	0.395	0.395	267,340
2025-04-15	0.390	0.400	0.385	0.390	0.390	289,975
2025-04-14	0.370	0.390	0.368	0.390	0.390	453,870
2025-04-11	0.375	0.380	0.370	0.380	0.380	282,953
2025-04-10	0.390	0.400	0.380	0.380	0.380	1,552,623
2025-04-09	0.385	0.385	0.365	0.365	0.365	651,292
2025-04-08	0.395	0.400	0.380	0.385	0.385	1,065,761
2025-04-07	0.355	0.390	0.345	0.385	0.385	1,523,803
2025-04-04	0.420	0.430	0.400	0.405	0.405	925,397
2025-04-03	0.460	0.460	0.430	0.430	0.430	240,884
2025-04-02	0.470	0.470	0.440	0.460	0.460	148,394
2025-04-01	0.450	0.455	0.440	0.455	0.455	246,623
2025-03-31	0.490	0.490	0.450	0.455	0.455	164,139
2025-03-28	0.475	0.490	0.465	0.490	0.490	577,121
2025-03-27	0.460	0.470	0.460	0.465	0.465	261,886
2025-03-26	0.445	0.460	0.440	0.460	0.460	680,465
2025-03-25	0.430	0.445	0.430	0.445	0.445	404,136
2025-03-24	0.430	0.430	0.420	0.425	0.425	29,009
2025-03-21	0.440	0.440	0.425	0.430	0.430	135,671
2025-03-20	0.435	0.450	0.430	0.440	0.440	790,446
2025-03-19	0.410	0.435	0.410	0.435	0.435	850,172
2025-03-18	0.415	0.415	0.400	0.410	0.410	411,486
2025-03-17	0.415	0.415	0.390	0.410	0.410	298,947
2025-03-14	0.405	0.415	0.405	0.410	0.410	376,833
2025-03-13	0.420	0.430	0.415	0.420	0.420	959,199
2025-03-12	0.400	0.415	0.398	0.410	0.410	341,722
2025-03-11	0.430	0.430	0.395	0.400	0.400	1,090,874
2025-03-10	0.430	0.440	0.410	0.425	0.425	267,812
2025-03-07	0.415	0.445	0.415	0.435	0.435	782,706
2025-03-06	0.415	0.425	0.410	0.415	0.415	180,239
2025-03-05	0.420	0.425	0.410	0.415	0.415	208,603
2025-03-04	0.420	0.425	0.415	0.425	0.425	526,695
2025-03-03	0.430	0.430	0.410	0.420	0.420	391,628
2025-02-28	0.415	0.440	0.415	0.440	0.440	1,221,963
2025-02-27	0.400	0.410	0.395	0.410	0.410	435,571
2025-02-26	0.400	0.405	0.390	0.400	0.400	1,192,712
2025-02-25	0.400	0.415	0.400	0.405	0.405	806,527

← NewerPage 7 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.