Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.455	0.455	0.430	0.445	0.445	190,963
2025-02-20	0.445	0.450	0.430	0.450	0.450	195,631
2025-02-19	0.450	0.460	0.445	0.445	0.445	74,540
2025-02-18	0.448	0.455	0.445	0.450	0.450	55,311
2025-02-17	0.465	0.465	0.445	0.455	0.455	314,169
2025-02-14	0.455	0.465	0.455	0.460	0.460	305,920
2025-02-13	0.470	0.473	0.455	0.465	0.465	85,509
2025-02-12	0.465	0.480	0.455	0.470	0.470	163,781
2025-02-11	0.470	0.470	0.465	0.465	0.465	42,966
2025-02-10	0.490	0.490	0.470	0.470	0.470	89,789
2025-02-07	0.475	0.500	0.470	0.495	0.495	418,713
2025-02-06	0.490	0.490	0.455	0.470	0.470	290,695
2025-02-05	0.495	0.505	0.475	0.480	0.480	551,852
2025-02-04	0.455	0.525	0.455	0.490	0.490	810,707
2025-02-03	0.440	0.460	0.435	0.460	0.460	690,505
2025-01-31	0.425	0.475	0.425	0.460	0.460	1,249,815
2025-01-30	0.415	0.430	0.410	0.420	0.420	712,085
2025-01-29	0.400	0.420	0.400	0.410	0.410	447,577
2025-01-28	0.415	0.415	0.398	0.400	0.400	342,566
2025-01-24	0.410	0.415	0.405	0.410	0.410	155,130
2025-01-23	0.400	0.410	0.400	0.410	0.410	184,076
2025-01-22	0.400	0.405	0.393	0.395	0.395	838,740
2025-01-21	0.400	0.405	0.400	0.400	0.400	94,864
2025-01-20	0.410	0.410	0.405	0.410	0.410	97,708
2025-01-17	0.410	0.410	0.405	0.410	0.410	72,780
2025-01-16	0.405	0.410	0.405	0.405	0.405	547,526
2025-01-15	0.405	0.405	0.400	0.400	0.400	222,902
2025-01-14	0.400	0.400	0.395	0.400	0.400	840,136
2025-01-13	0.415	0.415	0.395	0.395	0.395	455,865
2025-01-10	0.425	0.425	0.410	0.415	0.415	69,265
2025-01-09	0.415	0.425	0.415	0.425	0.425	997,123
2025-01-08	0.410	0.423	0.410	0.415	0.415	283,616
2025-01-07	0.415	0.420	0.405	0.405	0.405	847,251
2025-01-06	0.410	0.410	0.405	0.405	0.405	239,904
2025-01-03	0.425	0.425	0.405	0.425	0.425	209,074
2025-01-02	0.415	0.430	0.403	0.430	0.430	287,004
2024-12-31	0.435	0.435	0.410	0.430	0.430	373,171
2024-12-30	0.420	0.435	0.420	0.430	0.430	535,695
2024-12-27	0.420	0.420	0.410	0.420	0.420	185,113
2024-12-24	0.430	0.430	0.410	0.415	0.415	118,676
2024-12-23	0.425	0.430	0.408	0.430	0.430	357,996
2024-12-20	0.430	0.430	0.415	0.415	0.415	22,639
2024-12-19	0.410	0.425	0.408	0.425	0.425	676,718
2024-12-18	0.430	0.435	0.420	0.430	0.430	375,188
2024-12-17	0.405	0.445	0.405	0.430	0.430	1,784,704
2024-12-16	0.430	0.430	0.380	0.390	0.390	2,725,459
2024-12-13	0.410	0.430	0.405	0.430	0.430	696,229
2024-12-12	0.420	0.420	0.408	0.420	0.420	272,893
2024-12-11	0.405	0.425	0.405	0.420	0.420	264,971
2024-12-10	0.405	0.415	0.390	0.400	0.400	583,060
2024-12-09	0.410	0.410	0.395	0.405	0.405	826,631
2024-12-06	0.420	0.420	0.410	0.415	0.415	199,128
2024-12-05	0.425	0.425	0.410	0.420	0.420	641,983
2024-12-04	0.435	0.440	0.425	0.425	0.425	303,078
2024-12-03	0.445	0.445	0.433	0.435	0.435	585,678
2024-12-02	0.460	0.465	0.445	0.445	0.445	558,390
2024-11-29	0.455	0.455	0.445	0.445	0.445	616,979
2024-11-28	0.445	0.465	0.440	0.445	0.445	787,136
2024-11-27	0.420	0.445	0.415	0.435	0.435	1,074,501
2024-11-26	0.405	0.410	0.398	0.410	0.410	715,812

← NewerPage 8 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.