Skip to main content
Vysarn Limited (ASX:VYS)
Australia flag Australia · Delayed Price · Currency is AUD
0.640
-0.015 (-2.29%)
At close: Dec 5, 2025

Vysarn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.660.640.640.64-2.29%515,646
Dec 4, 20250.660.660.650.660.66-503,860
Dec 3, 20250.640.660.610.660.663.97%481,098
Dec 2, 20250.630.640.620.630.630.80%756,404
Dec 1, 20250.630.630.610.630.63-0.79%639,606
Nov 28, 20250.630.640.610.630.635.00%593,399
Nov 27, 20250.600.610.600.600.60-1,017,759
Nov 26, 20250.610.620.600.600.60-1.64%95,536
Nov 25, 20250.600.610.600.610.613.39%101,257
Nov 24, 20250.600.600.590.590.59-2.48%179,555
Nov 21, 20250.610.610.570.610.61-714,366
Nov 20, 20250.590.610.570.610.610.83%646,581
Nov 19, 20250.590.610.590.600.60-103,116
Nov 18, 20250.610.640.580.600.60-6.25%867,776
Nov 17, 20250.620.640.610.640.64-216,673
Nov 14, 20250.640.650.620.640.64-1.54%579,464
Nov 13, 20250.630.650.630.650.653.17%610,200
Nov 12, 20250.630.640.630.630.63-0.79%557,842
Nov 11, 20250.640.640.620.640.64-0.78%1,231,606
Nov 10, 20250.640.640.620.640.642.40%350,269
Nov 7, 20250.600.630.590.630.630.81%535,107
Nov 6, 20250.620.620.600.620.62-492,635
Nov 5, 20250.610.620.600.620.620.81%242,781
Nov 4, 20250.620.650.610.620.62-5.38%481,099
Nov 3, 20250.650.650.630.650.650.78%722,654
Oct 31, 20250.660.660.630.650.65-2.27%934,652
Oct 30, 20250.640.670.640.660.665.60%1,201,666
Oct 29, 20250.640.640.620.630.63-2.34%57,918
Oct 28, 20250.650.650.610.640.64-832,965
Oct 27, 20250.610.650.600.640.645.79%2,183,829
Oct 24, 20250.600.610.580.610.612.54%3,058,287
Oct 23, 20250.560.600.560.590.596.31%674,141
Oct 22, 20250.580.580.510.560.56-3.48%1,244,238
Oct 21, 20250.580.590.550.580.58-0.86%415,085
Oct 20, 20250.590.590.560.580.58-1.69%510,710
Oct 17, 20250.590.590.570.590.59-531,391
Oct 16, 20250.600.610.590.590.59-0.84%259,561
Oct 15, 20250.600.610.590.600.60-249,595
Oct 14, 20250.590.610.590.600.600.85%206,374
Oct 13, 20250.600.600.590.590.59-3.28%272,795
Oct 10, 20250.590.610.590.610.613.39%89,687
Oct 9, 20250.600.620.590.590.59-90,233
Oct 8, 20250.600.610.590.590.59-222,166
Oct 7, 20250.580.600.580.590.591.72%128,535
Oct 6, 20250.590.590.570.580.58-1.69%253,527
Oct 3, 20250.600.610.590.590.59-1.67%185,557
Oct 2, 20250.580.600.580.600.603.45%205,580
Oct 1, 20250.570.600.570.580.583.57%660,247
Sep 30, 20250.560.570.560.560.56-1,004,246
Sep 29, 20250.570.570.560.560.56-1.75%563,378
Sep 26, 20250.570.580.560.570.57-0.87%493,490
Sep 25, 20250.600.600.570.580.58-4.17%466,215
Sep 24, 20250.610.610.590.600.60-786,376
Sep 23, 20250.610.620.600.600.60-342,857
Sep 22, 20250.620.630.600.600.60-1.64%315,636
Sep 19, 20250.620.630.610.610.61-1.61%638,893
Sep 18, 20250.640.640.600.620.62-3.13%881,589
Sep 17, 20250.640.650.630.640.640.79%827,564
Sep 16, 20250.620.640.620.640.644.10%892,369
Sep 15, 20250.610.610.600.610.610.83%287,749
Sep 12, 20250.600.610.580.610.610.83%501,232
Sep 11, 20250.590.610.590.600.600.84%425,079
Sep 10, 20250.610.610.580.600.60-2.46%474,957
Sep 9, 20250.610.620.590.610.611.67%1,172,783
Sep 8, 20250.590.620.590.600.605.26%1,639,578
Sep 5, 20250.550.570.550.570.574.59%446,495
Sep 4, 20250.550.560.540.550.55-0.91%501,827
Sep 3, 20250.540.560.530.550.55-973,185
Sep 2, 20250.550.560.530.550.550.92%543,510
Sep 1, 20250.550.550.520.550.550.93%653,692
Aug 29, 20250.540.550.530.540.54-571,644
Aug 28, 20250.570.580.540.540.54-4.42%952,958
Aug 27, 20250.550.580.540.570.573.67%431,838
Aug 26, 20250.540.550.520.550.552.83%287,649
Aug 25, 20250.550.550.530.530.53-1.85%585,785
Aug 22, 20250.560.560.520.540.54-5.26%1,094,900
Aug 21, 20250.550.580.550.570.573.64%527,849
Aug 20, 20250.580.580.550.550.55-4.35%650,175
Aug 19, 20250.580.580.550.580.58-0.86%644,437
Aug 18, 20250.550.580.550.580.585.45%616,181
Aug 15, 20250.550.560.540.550.55-1,494,244
Aug 14, 20250.530.560.530.550.555.77%1,378,465
Aug 13, 20250.510.530.500.520.524.00%464,051
Aug 12, 20250.520.520.490.500.50-3.85%575,419
Aug 11, 20250.540.540.500.520.52-0.95%220,095
Aug 8, 20250.530.540.510.530.532.94%309,815
Aug 7, 20250.530.530.510.510.51-2.86%469,522
Aug 6, 20250.530.550.510.530.53-0.94%1,440,768
Aug 5, 20250.510.530.500.530.533.92%873,968
Aug 4, 20250.500.510.490.510.51-788,177
Aug 1, 20250.510.510.480.510.51-541,337
Jul 31, 20250.510.520.510.510.51-821,615
Jul 30, 20250.510.520.500.510.51-872,236
Jul 29, 20250.530.530.490.510.51-3.77%1,727,786
Jul 28, 20250.560.570.520.530.53-0.93%1,239,226
Jul 25, 20250.550.550.530.540.54-2.73%64,082
Jul 24, 20250.550.550.540.550.55-125,387
Jul 23, 20250.550.550.530.550.550.92%231,104
Jul 22, 20250.530.550.520.550.552.83%549,818
Jul 21, 20250.540.540.520.530.53-0.93%236,006