Vysarn Ltd VYS
ASX · Australia · Industrial Services
AUD 0.79000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.78 | -1.27% | AUD 0.79 | AUD 0.79 | AUD 0.77 | 364.27K |
| 2026-10-01 | AUD 0.79 | -3.07% | AUD 0.81 | AUD 0.82 | AUD 0.78 | 575.71K |
| 2026-09-30 | AUD 0.81 | +1.24% | AUD 0.80 | AUD 0.83 | AUD 0.80 | 1.03M |
| 2026-09-29 | AUD 0.81 | +2.55% | AUD 0.77 | AUD 0.81 | AUD 0.77 | 763.27K |
| 2026-09-28 | AUD 0.79 | -1.26% | AUD 0.79 | AUD 0.80 | AUD 0.77 | 696.51K |
| 2026-09-25 | AUD 0.80 | -1.24% | AUD 0.81 | AUD 0.82 | AUD 0.79 | 1.09M |
| 2026-09-24 | AUD 0.81 | -1.83% | AUD 0.81 | AUD 0.82 | AUD 0.80 | 452.23K |
| 2026-09-23 | AUD 0.82 | 0.00% | AUD 0.82 | AUD 0.86 | AUD 0.80 | 1.06M |
| 2026-09-22 | AUD 0.82 | +0.61% | AUD 0.82 | AUD 0.84 | AUD 0.81 | 542.95K |
| 2026-09-21 | AUD 0.81 | +1.24% | AUD 0.79 | AUD 0.81 | AUD 0.76 | 1.57M |
| 2026-09-18 | AUD 0.81 | -1.23% | AUD 0.83 | AUD 0.83 | AUD 0.81 | 831.37K |
| 2026-09-17 | AUD 0.81 | -2.40% | AUD 0.82 | AUD 0.83 | AUD 0.79 | 1.96M |
| 2026-09-16 | AUD 0.83 | +11.33% | AUD 0.79 | AUD 0.85 | AUD 0.76 | 4.18M |
| 2026-09-15 | AUD 0.75 | -9.09% | AUD 0.81 | AUD 0.82 | AUD 0.74 | 8.22M |
| 2026-09-14 | AUD 0.82 | -13.61% | AUD 0.90 | AUD 0.90 | AUD 0.78 | 6.63M |
| 2026-09-11 | AUD 0.95 | -2.55% | AUD 0.99 | AUD 0.99 | AUD 0.92 | 1.96M |
| 2026-09-10 | AUD 0.98 | -4.39% | AUD 1.02 | AUD 1.02 | AUD 0.96 | 1.18M |
| 2026-09-09 | AUD 1.02 | +1.99% | AUD 1.00 | AUD 1.03 | AUD 1.00 | 425.71K |
| 2026-09-08 | AUD 1.00 | -0.50% | AUD 1.03 | AUD 1.03 | AUD 1.00 | 289.17K |
| 2026-09-07 | AUD 1.01 | +1.51% | AUD 0.99 | AUD 1.02 | AUD 0.97 | 905.88K |
| 2026-09-04 | AUD 1.00 | -1.00% | AUD 1.02 | AUD 1.05 | AUD 1.00 | 603.35K |
| 2026-09-03 | AUD 1.00 | -0.99% | AUD 1.03 | AUD 1.03 | AUD 1.00 | 949.18K |
| 2026-09-02 | AUD 1.01 | -2.87% | AUD 1.02 | AUD 1.04 | AUD 1.00 | 2.04M |
| 2026-09-01 | AUD 1.04 | -2.79% | AUD 1.08 | AUD 1.08 | AUD 1.03 | 607.56K |
| 2026-08-31 | AUD 1.08 | -2.27% | AUD 1.10 | AUD 1.10 | AUD 1.06 | 563.96K |
| 2026-08-28 | AUD 1.10 | +1.85% | AUD 1.08 | AUD 1.10 | AUD 1.07 | 541.12K |
| 2026-08-27 | AUD 1.08 | -6.09% | AUD 1.15 | AUD 1.15 | AUD 1.00 | 2.66M |
| 2026-08-26 | AUD 1.15 | +4.55% | AUD 1.13 | AUD 1.16 | AUD 1.13 | 1.58M |
| 2026-08-25 | AUD 1.10 | 0.00% | AUD 1.10 | AUD 1.11 | AUD 1.07 | 876.70K |
| 2026-08-24 | AUD 1.10 | +1.85% | AUD 1.10 | AUD 1.13 | AUD 1.08 | 705.61K |
| 2026-08-21 | AUD 1.08 | 0.00% | AUD 1.08 | AUD 1.09 | AUD 1.07 | 540.66K |
| 2026-08-20 | AUD 1.08 | 0.00% | AUD 1.09 | AUD 1.11 | AUD 1.07 | 1.14M |
| 2026-08-19 | AUD 1.08 | -2.26% | AUD 1.11 | AUD 1.11 | AUD 1.07 | 424.34K |
| 2026-08-18 | AUD 1.11 | -2.21% | AUD 1.13 | AUD 1.14 | AUD 1.10 | 857.20K |
| 2026-08-17 | AUD 1.13 | -1.74% | AUD 1.14 | AUD 1.15 | AUD 1.12 | 468.12K |
| 2026-08-14 | AUD 1.15 | 0.00% | AUD 1.16 | AUD 1.16 | AUD 1.13 | 508.62K |
| 2026-08-13 | AUD 1.15 | -1.29% | AUD 1.15 | AUD 1.16 | AUD 1.13 | 651.42K |
| 2026-08-12 | AUD 1.16 | +2.19% | AUD 1.15 | AUD 1.20 | AUD 1.14 | 1.04M |
| 2026-08-11 | AUD 1.14 | -1.30% | AUD 1.16 | AUD 1.18 | AUD 1.13 | 833.23K |
| 2026-08-10 | AUD 1.15 | 0.00% | AUD 1.17 | AUD 1.20 | AUD 1.15 | 859.34K |
| 2026-08-07 | AUD 1.15 | +3.59% | AUD 1.13 | AUD 1.18 | AUD 1.13 | 725.06K |
| 2026-08-06 | AUD 1.12 | -2.62% | AUD 1.15 | AUD 1.15 | AUD 1.12 | 262.19K |
| 2026-08-05 | AUD 1.14 | -0.43% | AUD 1.17 | AUD 1.18 | AUD 1.12 | 747.85K |
| 2026-08-04 | AUD 1.15 | +2.68% | AUD 1.13 | AUD 1.15 | AUD 1.09 | 5.51M |
| 2026-08-03 | AUD 1.12 | -2.18% | AUD 1.18 | AUD 1.19 | AUD 1.12 | 1.65M |
| 2026-07-31 | AUD 1.14 | +1.78% | AUD 1.14 | AUD 1.17 | AUD 1.13 | 922.45K |
| 2026-07-30 | AUD 1.13 | +2.27% | AUD 1.10 | AUD 1.14 | AUD 1.09 | 751.59K |
| 2026-07-29 | AUD 1.10 | +4.27% | AUD 1.14 | AUD 1.17 | AUD 1.08 | 2.32M |
| 2026-07-28 | AUD 1.05 | 0.00% | AUD 1.05 | AUD 1.05 | AUD 1.05 | 0 |
| 2026-07-27 | AUD 1.05 | 0.00% | AUD 1.05 | AUD 1.05 | AUD 1.05 | 0 |
| 2026-07-24 | AUD 1.05 | 0.00% | AUD 1.07 | AUD 1.07 | AUD 1.00 | 630.80K |
| 2026-07-23 | AUD 1.05 | +5.50% | AUD 1.00 | AUD 1.08 | AUD 1.00 | 841.79K |
| 2026-07-22 | AUD 1.00 | +2.04% | AUD 0.99 | AUD 1.00 | AUD 0.99 | 653.28K |
| 2026-07-21 | AUD 0.98 | +1.55% | AUD 0.96 | AUD 0.99 | AUD 0.93 | 328.70K |
| 2026-07-20 | AUD 0.96 | +4.32% | AUD 0.92 | AUD 0.97 | AUD 0.91 | 666.75K |
| 2026-07-17 | AUD 0.93 | -2.63% | AUD 1.00 | AUD 1.00 | AUD 0.92 | 608.02K |
| 2026-07-16 | AUD 0.95 | -1.55% | AUD 0.98 | AUD 0.99 | AUD 0.95 | 229.49K |
| 2026-07-15 | AUD 0.96 | +4.89% | AUD 0.92 | AUD 0.97 | AUD 0.92 | 714.87K |
| 2026-07-14 | AUD 0.92 | -3.16% | AUD 0.94 | AUD 0.94 | AUD 0.92 | 442.57K |
| 2026-07-13 | AUD 0.95 | -0.52% | AUD 0.95 | AUD 0.99 | AUD 0.93 | 597.05K |
| 2026-07-10 | AUD 0.95 | -1.55% | AUD 0.96 | AUD 0.97 | AUD 0.95 | 358.98K |
| 2026-07-09 | AUD 0.97 | +1.57% | AUD 0.97 | AUD 0.97 | AUD 0.95 | 370.97K |
| 2026-07-08 | AUD 0.95 | -1.04% | AUD 0.96 | AUD 1.00 | AUD 0.94 | 503.12K |
| 2026-07-07 | AUD 0.96 | -0.52% | AUD 0.98 | AUD 0.99 | AUD 0.92 | 1.17M |
| 2026-07-06 | AUD 0.97 | -1.02% | AUD 1.00 | AUD 1.00 | AUD 0.95 | 493.95K |
| 2026-07-03 | AUD 0.98 | -1.51% | AUD 1.00 | AUD 1.03 | AUD 0.96 | 398.72K |
| 2026-07-02 | AUD 1.00 | -1.97% | AUD 1.01 | AUD 1.01 | AUD 0.95 | 794.58K |
| 2026-07-01 | AUD 1.01 | -0.49% | AUD 1.04 | AUD 1.04 | AUD 1.00 | 594.84K |
| 2026-06-30 | AUD 1.02 | +0.99% | AUD 1.02 | AUD 1.05 | AUD 1.02 | 410.98K |
| 2026-06-29 | AUD 1.01 | +1.00% | AUD 0.99 | AUD 1.01 | AUD 0.99 | 2.23M |
| 2026-06-26 | AUD 1.00 | -0.50% | AUD 1.00 | AUD 1.02 | AUD 1.00 | 244.70K |
| 2026-06-25 | AUD 1.00 | -0.50% | AUD 1.02 | AUD 1.02 | AUD 1.00 | 196.27K |
| 2026-06-24 | AUD 1.01 | -1.46% | AUD 1.01 | AUD 1.02 | AUD 1.00 | 447.67K |
| 2026-06-23 | AUD 1.02 | 0.00% | AUD 1.02 | AUD 1.04 | AUD 1.01 | 526.12K |
| 2026-06-22 | AUD 1.02 | -0.49% | AUD 1.03 | AUD 1.06 | AUD 1.01 | 362.44K |
| 2026-06-19 | AUD 1.03 | 0.00% | AUD 1.02 | AUD 1.04 | AUD 1.00 | 444.74K |
| 2026-06-18 | AUD 1.03 | -4.63% | AUD 1.06 | AUD 1.07 | AUD 1.01 | 1.04M |
| 2026-06-17 | AUD 1.08 | +3.85% | AUD 1.08 | AUD 1.10 | AUD 1.04 | 1.06M |
| 2026-06-16 | AUD 1.04 | -1.89% | AUD 1.06 | AUD 1.07 | AUD 1.03 | 675.95K |
| 2026-06-15 | AUD 1.06 | +2.42% | AUD 1.06 | AUD 1.11 | AUD 1.04 | 2.97M |
| 2026-06-12 | AUD 1.03 | +5.61% | AUD 0.98 | AUD 1.08 | AUD 0.96 | 1.33M |
| 2026-06-11 | AUD 0.98 | +1.55% | AUD 0.96 | AUD 0.99 | AUD 0.93 | 615.90K |
| 2026-06-10 | AUD 0.96 | +2.12% | AUD 0.94 | AUD 0.97 | AUD 0.92 | 417.03K |
| 2026-06-09 | AUD 0.94 | +3.28% | AUD 0.92 | AUD 0.94 | AUD 0.88 | 1.43M |
| 2026-06-05 | AUD 0.92 | -3.68% | AUD 0.95 | AUD 0.96 | AUD 0.90 | 924.59K |
| 2026-06-04 | AUD 0.95 | -4.04% | AUD 0.99 | AUD 0.99 | AUD 0.94 | 1.37M |
| 2026-06-03 | AUD 0.99 | +17.86% | AUD 0.87 | AUD 0.99 | AUD 0.87 | 2.08M |
| 2026-06-02 | AUD 0.84 | 0.00% | AUD 0.84 | AUD 0.84 | AUD 0.84 | 0 |
| 2026-06-01 | AUD 0.84 | +5.00% | AUD 0.80 | AUD 0.85 | AUD 0.80 | 603.38K |
| 2026-05-29 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.81 | AUD 0.79 | 1.18M |