Australia markets open in 8 hours 15 minutes

Vysarn Limited (VYS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500-0.0100 (-3.85%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.26000.26000.25000.25000.2500100,797
01 May 20240.26500.26500.25000.26000.2600296,582
30 Apr 20240.26000.26500.25500.26500.265087,233
29 Apr 20240.25500.26000.25500.26000.260065,224
26 Apr 20240.26500.26500.25000.26500.2650183,651
24 Apr 20240.25500.26500.25500.26500.2650272,731
23 Apr 20240.27000.27000.24000.25000.2500321,954
22 Apr 20240.27000.27000.26000.27000.270023,541
19 Apr 20240.26000.27000.25500.27000.2700157,024
18 Apr 20240.24500.25000.24500.25000.2500566
17 Apr 20240.24500.25000.24500.25000.2500130,710
16 Apr 20240.27000.27000.24500.24500.2450844,868
15 Apr 20240.28000.28000.26500.27500.2750384,132
12 Apr 20240.27500.28000.27500.27500.275032,153
11 Apr 20240.27500.27500.26500.27000.2700127,641
10 Apr 20240.28000.28000.27000.28000.2800221,165
09 Apr 20240.28000.28000.27000.28000.2800213,539
08 Apr 20240.27500.28000.26000.28000.2800618,489
05 Apr 20240.25000.27000.25000.27000.2700268,771
04 Apr 20240.25500.26000.25000.26000.260042,265
03 Apr 20240.26500.26500.24500.24500.2450540,565
02 Apr 20240.25500.26500.25000.25500.2550201,509
28 Mar 20240.25500.26000.25000.26000.2600292,770
27 Mar 20240.24500.26000.24000.26000.2600718,713
26 Mar 20240.25000.25000.24500.25000.2500180,508
25 Mar 20240.24000.25500.24000.25000.2500318,812
22 Mar 20240.25000.25000.24000.24000.2400283,359
21 Mar 20240.23500.25000.23500.25000.2500455,735
20 Mar 20240.23000.23500.23000.23500.2350280,828
19 Mar 20240.24000.24000.22500.23000.2300870,317
18 Mar 20240.25000.25000.23500.23500.2350394,279
15 Mar 20240.25500.25500.24000.25000.2500789,441
14 Mar 20240.25000.25500.24500.25500.2550162,389
13 Mar 20240.24000.25000.24000.25000.2500249,034
12 Mar 20240.23500.24000.23000.23000.2300395,472
11 Mar 20240.25000.25000.23000.23500.2350305,827
08 Mar 20240.25500.25500.23000.25000.2500128,704
07 Mar 20240.23000.26000.23000.26000.2600205,711
06 Mar 20240.23000.23500.22500.23000.2300733,698
05 Mar 20240.26000.26000.22000.22500.22501,745,074
04 Mar 20240.26000.26500.26000.26000.2600206,614
01 Mar 20240.26000.26500.26000.26000.2600401,377
29 Feb 20240.25000.26500.25000.26500.2650405,500
28 Feb 20240.24000.24500.23500.24500.2450285,691
27 Feb 20240.26000.26000.23000.23500.2350697,035
26 Feb 20240.26000.26500.26000.26000.2600229,478
23 Feb 20240.28000.28000.24500.25000.25001,332,959
22 Feb 20240.27500.27500.26000.27000.2700212,063
21 Feb 20240.27500.28000.27000.27000.270040,775
20 Feb 20240.28000.28000.26000.27500.2750137,685
19 Feb 20240.28000.28000.27000.27000.2700104,155
16 Feb 20240.28500.28500.24500.28000.2800518,694
15 Feb 20240.27000.28000.26000.27500.2750624,630
14 Feb 20240.25000.26500.25000.26500.2650173,052
13 Feb 20240.24000.25000.24000.25000.2500166,914
12 Feb 20240.24000.25000.23500.23500.2350360,697
09 Feb 20240.25000.25000.24500.24500.245042,095
08 Feb 20240.25000.25000.23000.25000.2500541,728
07 Feb 20240.25000.25500.24500.25000.2500263,645
06 Feb 20240.25000.25500.24500.25000.250046,916
05 Feb 20240.26000.26000.24000.25000.2500214,683
02 Feb 20240.26500.26500.23500.26000.2600786,678
01 Feb 20240.25500.26500.25500.26500.2650181,195
31 Jan 20240.27500.27500.25000.26000.2600313,105
30 Jan 20240.26500.27500.26500.27500.27505,133
29 Jan 20240.29500.29500.25000.26000.2600790,033
25 Jan 20240.28500.29500.28000.28000.2800131,618
24 Jan 20240.29500.30000.28500.28500.2850194,612
23 Jan 20240.28500.30000.28500.29500.2950299,596
22 Jan 20240.29000.29000.26500.27500.2750365,455
19 Jan 20240.27500.29000.26500.28000.2800409,884
18 Jan 20240.26500.28000.26000.27000.2700180,311
17 Jan 20240.28000.28000.27000.27000.2700245,868
16 Jan 20240.27500.28500.27500.28000.2800286,611
15 Jan 20240.28000.29500.28000.28000.280039,082
12 Jan 20240.29000.29000.28000.28500.2850353,319
11 Jan 20240.30500.30500.28500.29500.2950187,168
10 Jan 20240.29000.30500.29000.30500.3050386,404
09 Jan 20240.29500.30000.29000.29000.2900183,579
08 Jan 20240.29000.29500.28000.28000.2800182,304
05 Jan 20240.29000.29500.29000.29000.2900309,054
04 Jan 20240.28000.29500.27500.29500.2950633,778
03 Jan 20240.27000.28000.27000.28000.2800284,414
02 Jan 20240.27000.27000.27000.27000.270059,144
29 Dec 20230.27500.27500.26000.27500.275068,475
28 Dec 20230.26500.27500.26000.27500.275095,661
27 Dec 20230.27000.27000.24500.26000.2600303,851
22 Dec 20230.26500.27000.26000.26500.265072,701
21 Dec 20230.26000.26250.26000.26000.26005,398
20 Dec 20230.25500.26500.25500.26000.260067,221
19 Dec 20230.26500.26500.25500.25500.2550130,674
18 Dec 20230.26500.26500.25000.26500.2650121,216
15 Dec 20230.27000.27000.26500.26500.2650280,480
14 Dec 20230.26500.27500.26500.27000.2700495,932
13 Dec 20230.26500.27500.26000.26000.2600222,864
12 Dec 20230.27000.28000.26500.26500.2650437,386
11 Dec 20230.28000.28000.26500.27000.2700236,668
08 Dec 20230.27000.28500.26500.27500.2750382,932
07 Dec 20230.27000.27000.26000.27000.270028,499
06 Dec 20230.26000.26500.25500.26500.265047,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...