NZE:VSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	7.20	7.25	7.10	7.25	7.25	1.97%	12,647
Sep 3, 2026	6.65	7.11	6.65	7.11	7.11	6.12%	14,245
Sep 2, 2026	6.63	6.78	6.62	6.70	6.70	1.06%	28,155
Sep 1, 2026	6.48	6.63	6.48	6.63	6.63	2.95%	12
Aug 31, 2026	6.70	6.70	6.44	6.44	6.44	-3.16%	16,721
Aug 28, 2026	6.48	6.65	6.42	6.65	6.65	3.10%	122,352
Aug 27, 2026	6.55	6.55	6.40	6.45	6.45	-1.53%	437,648
Aug 26, 2026	6.36	6.55	6.36	6.55	6.55	4.80%	37,946
Aug 25, 2026	6.40	6.40	6.05	6.25	6.25	-2.34%	339,948
Aug 24, 2026	6.32	6.41	6.30	6.40	6.40	1.27%	11,536
Aug 21, 2026	6.38	6.40	6.32	6.32	6.32	-0.94%	6,154
Aug 20, 2026	6.31	6.45	6.30	6.38	6.38	1.43%	34,629
Aug 19, 2026	6.27	6.31	6.15	6.29	6.29	0.64%	18,517
Aug 18, 2026	6.16	6.29	6.16	6.25	6.25	1.79%	8,467
Aug 17, 2026	6.16	6.25	6.14	6.14	6.14	0.16%	11,089
Aug 14, 2026	6.07	6.14	6.07	6.13	6.13	0.99%	1,316
Aug 13, 2026	6.25	6.25	6.07	6.07	6.07	-2.72%	14,984
Aug 12, 2026	6.60	6.60	6.24	6.24	6.24	-4.73%	11,124
Aug 11, 2026	6.62	6.69	6.55	6.55	6.55	-0.76%	8,799
Aug 10, 2026	6.70	6.70	6.60	6.60	6.60	-0.90%	81,487
Aug 7, 2026	6.56	6.68	6.55	6.66	6.66	1.68%	1,367
Aug 6, 2026	6.55	6.62	6.50	6.55	6.55	-	1,804,645
Aug 5, 2026	6.65	6.65	6.48	6.55	6.55	-1.50%	109,944
Aug 4, 2026	6.45	6.65	6.45	6.65	6.65	3.10%	1,993
Aug 3, 2026	6.20	6.45	6.18	6.45	6.45	4.03%	94,025
Jul 31, 2026	6.20	6.20	6.13	6.20	6.20	-	3,055
Jul 30, 2026	6.61	6.63	6.20	6.20	6.20	-6.06%	7,959
Jul 29, 2026	6.42	6.65	6.42	6.60	6.60	2.80%	5,607
Jul 28, 2026	6.51	6.51	6.41	6.42	6.42	-1.53%	22,683
Jul 27, 2026	6.49	6.53	6.39	6.52	6.52	0.31%	487,389
Jul 24, 2026	6.46	6.55	6.45	6.50	6.50	0.78%	27,152
Jul 23, 2026	6.37	6.50	6.37	6.45	6.45	1.90%	701,936
Jul 22, 2026	6.14	6.34	6.14	6.33	6.33	3.26%	3,876
Jul 21, 2026	6.15	6.25	6.12	6.13	6.13	1.49%	23,971
Jul 20, 2026	6.15	6.16	6.03	6.04	6.04	-1.79%	8,619
Jul 17, 2026	6.09	6.23	6.08	6.15	6.15	2.07%	14,889
Jul 16, 2026	6.00	6.14	6.00	6.03	6.03	0.42%	61,767
Jul 15, 2026	5.95	6.00	5.93	6.00	6.00	1.01%	79,613
Jul 14, 2026	5.94	5.94	5.90	5.94	5.94	-	11,637
Jul 13, 2026	5.85	5.94	5.80	5.94	5.94	0.68%	120,797
Jul 9, 2026	5.95	6.00	5.90	5.90	5.90	-0.34%	18,877
Jul 8, 2026	5.90	6.00	5.88	5.92	5.92	0.34%	25,732
Jul 7, 2026	6.00	6.00	5.90	5.90	5.90	-1.67%	1,163,500
Jul 6, 2026	6.06	6.18	6.00	6.00	6.00	0.84%	170,082
Jul 3, 2026	6.28	6.28	5.95	5.95	5.95	-5.25%	2,508
Jul 2, 2026	6.16	6.28	6.10	6.28	6.28	2.11%	9,818
Jul 1, 2026	6.30	6.30	5.95	6.15	6.15	-2.38%	10,063
Jun 30, 2026	6.32	6.36	6.21	6.30	6.30	-0.16%	61,823
Jun 29, 2026	6.00	6.31	6.00	6.31	6.31	3.44%	202,684
Jun 26, 2026	6.32	6.32	5.99	6.10	6.10	-1.61%	9,889