Vysarn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.400	0.410	0.400	0.405	0.405	1,325,066
2024-11-22	0.390	0.420	0.275	0.400	0.400	9,364,181
2024-11-21	0.450	0.455	0.435	0.435	0.435	706,117
2024-11-20	0.445	0.450	0.420	0.435	0.435	1,831,068
2024-11-19	0.460	0.460	0.445	0.450	0.450	619,483
2024-11-18	0.455	0.475	0.453	0.455	0.455	769,025
2024-11-15	0.480	0.485	0.450	0.455	0.455	1,489,060
2024-11-14	0.480	0.480	0.470	0.475	0.475	230,532
2024-11-13	0.475	0.475	0.465	0.475	0.475	481,130
2024-11-12	0.490	0.490	0.465	0.480	0.480	691,741
2024-11-11	0.470	0.495	0.465	0.470	0.470	1,225,145
2024-11-08	0.460	0.470	0.460	0.470	0.470	342,599
2024-11-07	0.460	0.465	0.455	0.458	0.458	758,573
2024-11-06	0.460	0.460	0.450	0.455	0.455	307,989
2024-11-05	0.440	0.460	0.440	0.460	0.460	432,085
2024-11-04	0.445	0.450	0.435	0.435	0.435	815,875
2024-11-01	0.440	0.460	0.440	0.445	0.445	1,262,066
2024-10-31	0.470	0.470	0.430	0.440	0.440	4,210,508
2024-10-30	0.475	0.475	0.460	0.470	0.470	1,031,647
2024-10-29	0.470	0.475	0.465	0.475	0.475	349,042
2024-10-28	0.465	0.470	0.460	0.460	0.460	468,021
2024-10-25	0.470	0.475	0.460	0.475	0.475	823,179
2024-10-24	0.475	0.485	0.465	0.465	0.465	335,103
2024-10-23	0.480	0.480	0.465	0.470	0.470	647,735
2024-10-22	0.490	0.490	0.470	0.480	0.480	790,336
2024-10-21	0.500	0.500	0.480	0.480	0.480	818,626
2024-10-18	0.500	0.510	0.495	0.500	0.500	2,419,356
2024-10-17	0.510	0.515	0.495	0.505	0.505	514,409
2024-10-16	0.515	0.515	0.500	0.515	0.515	485,987
2024-10-15	0.515	0.525	0.495	0.515	0.515	441,280
2024-10-14	0.505	0.515	0.490	0.515	0.515	577,716
2024-10-11	0.500	0.505	0.490	0.490	0.490	366,860
2024-10-10	0.470	0.510	0.465	0.500	0.500	1,449,884
2024-10-09	0.470	0.470	0.460	0.465	0.465	713,058
2024-10-08	0.470	0.475	0.460	0.460	0.460	1,293,897
2024-10-07	0.475	0.475	0.465	0.470	0.470	388,416
2024-10-04	0.480	0.480	0.465	0.475	0.475	670,653
2024-10-03	0.495	0.495	0.470	0.480	0.480	934,109
2024-10-02	0.490	0.500	0.485	0.490	0.490	598,237
2024-10-01	0.500	0.500	0.485	0.490	0.490	898,878
2024-09-30	0.515	0.515	0.490	0.500	0.500	919,883
2024-09-27	0.535	0.535	0.505	0.520	0.520	1,496,709
2024-09-26	0.505	0.535	0.495	0.520	0.520	2,458,105
2024-09-25	0.465	0.500	0.465	0.500	0.500	2,016,676
2024-09-24	0.455	0.460	0.445	0.450	0.450	818,732
2024-09-23	0.455	0.465	0.445	0.455	0.455	1,936,352
2024-09-20	0.465	0.465	0.455	0.460	0.460	1,626,790
2024-09-19	0.450	0.465	0.450	0.465	0.465	1,775,762
2024-09-18	0.470	0.480	0.440	0.465	0.465	3,153,064
2024-09-17	0.475	0.495	0.470	0.485	0.485	1,202,910
2024-09-16	0.500	0.500	0.470	0.480	0.480	2,841,967
2024-09-13	0.440	0.505	0.435	0.505	0.505	4,140,837
2024-09-12	0.475	0.475	0.475	0.475	0.475	0
2024-09-11	0.475	0.475	0.475	0.475	0.475	0
2024-09-10	0.450	0.480	0.445	0.475	0.475	1,158,582
2024-09-09	0.450	0.465	0.430	0.435	0.435	525,035
2024-09-06	0.450	0.465	0.445	0.460	0.460	1,274,276
2024-09-05	0.435	0.445	0.428	0.445	0.445	505,927
2024-09-04	0.425	0.425	0.405	0.405	0.405	272,512
2024-09-03	0.420	0.445	0.420	0.430	0.430	510,226

← NewerPage 9 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.