Vysarn Limited (ASX:VYS)
Australia · Delayed Price · Currency is AUD 0.8150
-0.0200 (-2.40%)
Sep 17, 2026, 4:10 PM AEST
Vysarn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.82 | 0.84 | 0.79 | 0.82 | - | -2.40% | 1,926,610 |
| Sep 16, 2026 | 0.79 | 0.85 | 0.77 | 0.84 | 0.84 | 11.33% | 4,181,593 |
| Sep 15, 2026 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -9.09% | 8,149,084 |
| Sep 14, 2026 | 0.90 | 0.90 | 0.78 | 0.83 | 0.83 | -13.61% | 6,630,934 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -2.55% | 1,957,950 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.39% | 1,175,654 |
| Sep 9, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.99% | 425,712 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.50% | 289,173 |
| Sep 7, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 1.51% | 866,260 |
| Sep 4, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.00% | 603,346 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -0.99% | 949,177 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -2.87% | 2,043,635 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.79% | 607,561 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.27% | 563,964 |
| Aug 28, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 541,115 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.01 | 1.08 | 1.08 | -6.09% | 2,661,740 |
| Aug 26, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 4.55% | 1,580,420 |
| Aug 25, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 876,700 |
| Aug 24, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 705,610 |
| Aug 21, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 540,664 |
| Aug 20, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | - | 1,140,890 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.26% | 424,344 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.21% | 857,199 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 468,118 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 508,623 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 651,424 |
| Aug 12, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 2.19% | 1,040,006 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -1.30% | 833,232 |
| Aug 10, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 859,341 |
| Aug 7, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 3.59% | 725,064 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.62% | 262,185 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.43% | 747,852 |
| Aug 4, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 2.68% | 5,510,722 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -2.18% | 1,650,007 |
| Jul 31, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.78% | 922,450 |
| Jul 30, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.27% | 751,592 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | 4.27% | 2,321,021 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | - | 630,798 |
| Jul 23, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 5.50% | 841,793 |
| Jul 22, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 653,280 |
| Jul 21, 2026 | 0.97 | 0.99 | 0.93 | 0.98 | 0.98 | 1.55% | 328,698 |
| Jul 20, 2026 | 0.92 | 0.97 | 0.91 | 0.97 | 0.97 | 4.32% | 666,747 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -2.63% | 608,015 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -1.55% | 229,485 |
| Jul 15, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.89% | 714,874 |
| Jul 14, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.16% | 442,571 |
| Jul 13, 2026 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | -0.52% | 597,052 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 358,977 |
| Jul 9, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.57% | 370,972 |
| Jul 8, 2026 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | -1.04% | 503,121 |