Skip to main content
Vysarn Limited (ASX:VYS)
Australia flag Australia · Delayed Price · Currency is AUD
0.745
+0.005 (0.68%)
Apr 29, 2026, 10:51 AM AEST

Vysarn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.790.750.75--3.23%204,754
Apr 27, 20260.760.810.760.780.783.33%342,106
Apr 24, 20260.750.760.730.750.75-267,588
Apr 23, 20260.740.760.730.750.752.74%784,148
Apr 22, 20260.730.740.710.730.73-202,390
Apr 21, 20260.740.750.720.730.73-1.35%374,925
Apr 20, 20260.750.750.710.740.742.78%557,033
Apr 17, 20260.710.730.700.720.722.86%348,121
Apr 16, 20260.730.730.700.700.70-2.78%1,284,941
Apr 15, 20260.680.730.670.720.728.27%573,534
Apr 14, 20260.670.680.650.670.67-0.75%1,399,335
Apr 13, 20260.670.680.650.670.67-241,151
Apr 10, 20260.660.680.660.670.671.52%201,441
Apr 9, 20260.670.680.650.660.66-2.94%385,761
Apr 8, 20260.670.690.660.680.684.62%918,696
Apr 7, 20260.650.660.620.650.65-1.52%1,365,669
Apr 2, 20260.660.680.650.660.66-774,799
Apr 1, 20260.680.690.650.660.66-687,352
Mar 31, 20260.640.660.610.660.663.13%834,198
Mar 30, 20260.650.660.640.640.64-3.76%553,630
Mar 27, 20260.660.680.660.670.67-1.48%286,232
Mar 26, 20260.720.720.670.680.68-5.59%494,374
Mar 25, 20260.670.730.670.720.726.72%949,958
Mar 24, 20260.680.700.670.670.67-604,499
Mar 23, 20260.690.700.660.670.67-7.59%1,380,547
Mar 20, 20260.730.750.710.730.73-1.36%507,982
Mar 19, 20260.770.770.720.740.74-3.92%815,608
Mar 18, 20260.770.790.750.770.77-577,608
Mar 17, 20260.760.800.750.770.772.00%425,496
Mar 16, 20260.740.780.730.750.75-0.66%950,899
Mar 13, 20260.800.800.760.760.76-6.21%411,272
Mar 12, 20260.820.830.780.810.81-2.42%521,705
Mar 11, 20260.840.850.820.830.83-2.37%285,314
Mar 10, 20260.810.850.810.850.852.42%947,215
Mar 9, 20260.790.840.780.830.83-2.94%924,884
Mar 6, 20260.820.860.810.850.850.59%514,888
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