Skip to main content
Vysarn Limited (ASX:VYS)
Australia flag Australia · Delayed Price · Currency is AUD
0.850
+0.005 (0.59%)
Mar 6, 2026, 4:10 PM AEST

Vysarn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.820.850.790.850.852.42%634,146
Mar 4, 20260.800.840.780.830.833.12%1,085,757
Mar 3, 20260.790.840.790.800.801.27%724,143
Mar 2, 20260.800.830.760.790.79-9.20%1,886,495
Feb 27, 20260.750.880.730.870.8715.23%5,369,987
Feb 26, 20260.780.780.740.760.76-3.82%1,358,951
Feb 25, 20260.810.830.770.790.79-5.42%686,866
Feb 24, 20260.840.840.790.830.83-4.60%1,859,198
Feb 23, 20260.850.880.840.870.874.19%1,113,412
Feb 20, 20260.840.850.820.840.84-0.60%776,381
Feb 19, 20260.830.870.830.840.841.82%2,205,199
Feb 18, 20260.790.830.790.830.833.77%1,123,630
Feb 17, 20260.780.800.740.800.803.25%1,956,011
Feb 16, 20260.750.800.750.770.771.65%1,019,718
Feb 13, 20260.700.770.690.760.765.94%1,052,191
Feb 12, 20260.730.730.700.720.72-343,242
Feb 11, 20260.730.730.710.720.72-1.38%534,882
Feb 10, 20260.730.730.710.730.730.69%325,596
Feb 9, 20260.700.730.700.720.724.35%427,655
Feb 6, 20260.700.720.680.690.69-1.43%715,309
Feb 5, 20260.760.760.700.700.70-6.04%812,430
Feb 4, 20260.770.770.740.750.75-3.87%617,397
Feb 3, 20260.790.800.780.780.78-1.90%421,951
Feb 2, 20260.780.810.770.790.79-0.63%1,145,242
Jan 30, 20260.800.800.780.800.800.63%725,828
Jan 29, 20260.820.820.780.790.79-3.66%1,244,754
Jan 28, 20260.820.830.780.820.823.14%1,087,792
Jan 27, 20260.790.810.780.800.801.27%4,235,898
Jan 23, 20260.750.830.750.790.796.08%2,509,541
Jan 22, 20260.730.750.710.740.742.07%1,771,858
Jan 21, 20260.720.730.710.730.73-334,910
Jan 20, 20260.730.730.710.730.730.69%885,673
Jan 19, 20260.720.740.710.720.720.70%456,369
Jan 16, 20260.710.720.700.720.721.42%498,710
Jan 15, 20260.690.720.690.710.713.68%309,119
Jan 14, 20260.700.700.680.680.68-2.86%447,924
Jan 13, 20260.720.720.690.700.70-650,242
Jan 12, 20260.750.760.700.700.70-4.76%1,795,069
Jan 9, 20260.740.760.720.740.747.30%1,915,736
Jan 8, 20260.700.710.690.690.69-2.14%233,911
Jan 7, 20260.700.700.690.700.70-76,595
Jan 6, 20260.700.700.690.700.70-49,649
Jan 5, 20260.730.750.680.700.70-3.45%702,822
Jan 2, 20260.690.730.690.730.733.57%468,244
Dec 31, 20250.700.710.670.700.700.72%508,040
Dec 30, 20250.650.700.640.700.707.75%541,846
Dec 29, 20250.630.670.620.650.653.20%594,841
Dec 24, 20250.640.640.630.630.63-0.79%80,144
Dec 23, 20250.630.630.630.630.630.80%92,166
Dec 22, 20250.630.630.630.630.63-0.79%219,695
Dec 19, 20250.630.630.620.630.63-207,214
Dec 18, 20250.630.640.620.630.63-286,666
Dec 17, 20250.630.630.620.630.63-116,700
Dec 16, 20250.640.640.620.630.63-1.56%525,230
Dec 15, 20250.650.650.640.640.64-1.54%142,249
Dec 12, 20250.640.650.640.650.651.56%451,151
Dec 11, 20250.630.660.630.640.64-2.29%468,560
Dec 10, 20250.630.660.630.660.663.97%380,491
Dec 9, 20250.640.640.630.630.63-1.56%629,146
Dec 8, 20250.640.650.630.640.64-415,435
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