Vysarn Ltd VYS
ASX · Avustralya · Endüstriyel Hizmetler
AUD 0,7800-0,01 (-%1,27)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0,77 | -%1,90 | AUD 0,79 | AUD 0,79 | AUD 0,77 | 230,21K |
| 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 |