Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Vysarn Limited (VYS.AX)

Compare
0.3900
-0.0050
(-1.27%)
At close: April 17 at 4:10:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.40000.40000.37500.39000.3900825,515
Apr 16, 20250.40500.41500.39500.39500.3950267,340
Apr 15, 20250.39000.40000.38500.39000.3900289,975
Apr 14, 20250.37000.39000.36750.39000.3900453,870
Apr 11, 20250.37500.38000.37000.38000.3800282,953
Apr 10, 20250.39000.40000.38000.38000.38001,552,623
Apr 9, 20250.38500.38500.36500.36500.3650651,292
Apr 8, 20250.39500.40000.38000.38500.38501,065,761
Apr 7, 20250.35500.39000.34500.38500.38501,523,803
Apr 4, 20250.42000.43000.40000.40500.4050925,397
Apr 3, 20250.46000.46000.43000.43000.4300240,884
Apr 2, 20250.47000.47000.44000.46000.4600148,394
Apr 1, 20250.45000.45500.44000.45500.4550246,623
Mar 31, 20250.49000.49000.45000.45500.4550164,139
Mar 28, 20250.47500.49000.46500.49000.4900577,121
Mar 27, 20250.46000.47000.46000.46500.4650261,886
Mar 26, 20250.44500.46000.44000.46000.4600680,465
Mar 25, 20250.43000.44500.43000.44500.4450404,136
Mar 24, 20250.43000.43000.42000.42500.425029,009
Mar 21, 20250.44000.44000.42500.43000.4300135,671
Mar 20, 20250.43500.45000.43000.44000.4400790,446
Mar 19, 20250.41000.43500.41000.43500.4350850,172
Mar 18, 20250.41500.41500.40000.41000.4100411,486
Mar 17, 20250.41500.41500.39000.41000.4100298,947
Mar 14, 20250.40500.41500.40500.41000.4100376,833
Mar 13, 20250.42000.43000.41500.42000.4200959,199
Mar 12, 20250.40000.41500.39750.41000.4100341,722
Mar 11, 20250.43000.43000.39500.40000.40001,090,874
Mar 10, 20250.43000.44000.41000.42500.4250267,812
Mar 7, 20250.41500.44500.41500.43500.4350782,706
Mar 6, 20250.41500.42500.41000.41500.4150180,239
Mar 5, 20250.42000.42500.41000.41500.4150208,603
Mar 4, 20250.42000.42500.41500.42500.4250526,695
Mar 3, 20250.43000.43000.41000.42000.4200391,628
Feb 28, 20250.41500.44000.41500.44000.44001,221,963
Feb 27, 20250.40000.41000.39500.41000.4100435,571
Feb 26, 20250.40000.40500.39000.40000.40001,192,712
Feb 25, 20250.40000.41500.40000.40500.4050806,527
Feb 24, 20250.45000.45000.39500.40000.4000756,362
Feb 21, 20250.45500.45500.43000.44500.4450190,963
Feb 20, 20250.44500.45000.43000.45000.4500195,631
Feb 19, 20250.45000.46000.44500.44500.445074,540
Feb 18, 20250.44750.45500.44500.45000.450055,311
Feb 17, 20250.46500.46500.44500.45500.4550314,169
Feb 14, 20250.45500.46500.45500.46000.4600305,920
Feb 13, 20250.47000.47250.45500.46500.465085,509
Feb 12, 20250.46500.48000.45500.47000.4700163,781
Feb 11, 20250.47000.47000.46500.46500.465042,966
Feb 10, 20250.49000.49000.47000.47000.470089,789
Feb 7, 20250.47500.50000.47000.49500.4950418,713
Feb 6, 20250.49000.49000.45500.47000.4700290,695
Feb 5, 20250.49500.50500.47500.48000.4800551,852
Feb 4, 20250.45500.52500.45500.49000.4900810,707
Feb 3, 20250.44000.46000.43500.46000.4600690,505
Jan 31, 20250.42500.47500.42500.46000.46001,249,815
Jan 30, 20250.41500.43000.41000.42000.4200712,085
Jan 29, 20250.40000.42000.40000.41000.4100447,577
Jan 28, 20250.41500.41500.39750.40000.4000342,566
Jan 24, 20250.41000.41500.40500.41000.4100155,130
Jan 23, 20250.40000.41000.40000.41000.4100184,076
Jan 22, 20250.40000.40500.39250.39500.3950838,740
Jan 21, 20250.40000.40500.40000.40000.400094,864
Jan 20, 20250.41000.41000.40500.41000.410097,708
Jan 17, 20250.41000.41000.40500.41000.410072,780
Jan 16, 20250.40500.41000.40500.40500.4050547,526
Jan 15, 20250.40500.40500.40000.40000.4000222,902
Jan 14, 20250.40000.40000.39500.40000.4000840,136
Jan 13, 20250.41500.41500.39500.39500.3950455,865
Jan 10, 20250.42500.42500.41000.41500.415069,265
Jan 9, 20250.41500.42500.41500.42500.4250997,123
Jan 8, 20250.41000.42250.41000.41500.4150283,616
Jan 7, 20250.41500.42000.40500.40500.4050847,251
Jan 6, 20250.41000.41000.40500.40500.4050239,904
Jan 3, 20250.42500.42500.40500.42500.4250209,074
Jan 2, 20250.41500.43000.40250.43000.4300287,004
Dec 31, 20240.43500.43500.41000.43000.4300373,171
Dec 30, 20240.42000.43500.42000.43000.4300535,695
Dec 27, 20240.42000.42000.41000.42000.4200185,113
Dec 24, 20240.43000.43000.41000.41500.4150118,676
Dec 23, 20240.42500.43000.40750.43000.4300357,996
Dec 20, 20240.43000.43000.41500.41500.415022,639
Dec 19, 20240.41000.42500.40750.42500.4250676,718
Dec 18, 20240.43000.43500.42000.43000.4300375,188
Dec 17, 20240.40500.44500.40500.43000.43001,784,704
Dec 16, 20240.43000.43000.38000.39000.39002,725,459
Dec 13, 20240.41000.43000.40500.43000.4300696,229
Dec 12, 20240.42000.42000.40750.42000.4200272,893
Dec 11, 20240.40500.42500.40500.42000.4200264,971
Dec 10, 20240.40500.41500.39000.40000.4000583,060
Dec 9, 20240.41000.41000.39500.40500.4050826,631
Dec 6, 20240.42000.42000.41000.41500.4150199,128
Dec 5, 20240.42500.42500.41000.42000.4200641,983
Dec 4, 20240.43500.44000.42500.42500.4250303,078
Dec 3, 20240.44500.44500.43250.43500.4350585,678
Dec 2, 20240.46000.46500.44500.44500.4450558,390
Nov 29, 20240.45500.45500.44500.44500.4450616,979
Nov 28, 20240.44500.46500.44000.44500.4450787,136
Nov 27, 20240.42000.44500.41500.43500.43501,074,501
Nov 26, 20240.40500.41000.39750.41000.4100715,812
Nov 25, 20240.40000.41000.40000.40500.40501,325,066
Nov 22, 20240.39000.42000.27500.40000.40009,364,181
Nov 21, 20240.45000.45500.43500.43500.4350706,117
Nov 20, 20240.44500.45000.42000.43500.43501,831,068
Nov 19, 20240.46000.46000.44500.45000.4500619,483
Nov 18, 20240.45500.47500.45250.45500.4550769,025
Nov 15, 20240.48000.48500.45000.45500.45501,489,060
Nov 14, 20240.48000.48000.47000.47500.4750230,532
Nov 13, 20240.47500.47500.46500.47500.4750481,130
Nov 12, 20240.49000.49000.46500.48000.4800691,741
Nov 11, 20240.47000.49500.46500.47000.47001,225,145
Nov 8, 20240.46000.47000.46000.47000.4700342,599
Nov 7, 20240.46000.46500.45500.45750.4575758,573
Nov 6, 20240.46000.46000.45000.45500.4550307,989
Nov 5, 20240.44000.46000.44000.46000.4600432,085
Nov 4, 20240.44500.45000.43500.43500.4350815,875
Nov 1, 20240.44000.46000.44000.44500.44501,262,066
Oct 31, 20240.47000.47000.43000.44000.44004,210,508
Oct 30, 20240.47500.47500.46000.47000.47001,031,647
Oct 29, 20240.47000.47500.46500.47500.4750349,042
Oct 28, 20240.46500.47000.46000.46000.4600468,021
Oct 25, 20240.47000.47500.46000.47500.4750823,179
Oct 24, 20240.47500.48500.46500.46500.4650335,103
Oct 23, 20240.48000.48000.46500.47000.4700647,735
Oct 22, 20240.49000.49000.47000.48000.4800790,336
Oct 21, 20240.50000.50000.48000.48000.4800818,626
Oct 18, 20240.50000.51000.49500.50000.50002,419,356
Oct 17, 20240.51000.51500.49500.50500.5050514,409
Oct 16, 20240.51500.51500.50000.51500.5150485,987
Oct 15, 20240.51500.52500.49500.51500.5150441,280
Oct 14, 20240.50500.51500.49000.51500.5150577,716
Oct 11, 20240.50000.50500.49000.49000.4900366,860
Oct 10, 20240.47000.51000.46500.50000.50001,449,884
Oct 9, 20240.47000.47000.46000.46500.4650713,058
Oct 8, 20240.47000.47500.46000.46000.46001,293,897
Oct 7, 20240.47500.47500.46500.47000.4700388,416
Oct 4, 20240.48000.48000.46500.47500.4750670,653
Oct 3, 20240.49500.49500.47000.48000.4800934,109
Oct 2, 20240.49000.50000.48500.49000.4900598,237
Oct 1, 20240.50000.50000.48500.49000.4900898,878
Sep 30, 20240.51500.51500.49000.50000.5000919,883
Sep 27, 20240.53500.53500.50500.52000.52001,496,709
Sep 26, 20240.50500.53500.49500.52000.52002,458,105
Sep 25, 20240.46500.50000.46500.50000.50002,016,676
Sep 24, 20240.45500.46000.44500.45000.4500818,732
Sep 23, 20240.45500.46500.44500.45500.45501,936,352
Sep 20, 20240.46500.46500.45500.46000.46001,626,790
Sep 19, 20240.45000.46500.45000.46500.46501,775,762
Sep 18, 20240.47000.48000.44000.46500.46503,153,064
Sep 17, 20240.47500.49500.47000.48500.48501,202,910
Sep 16, 20240.50000.50000.47000.48000.48002,841,967
Sep 13, 20240.44000.50500.43500.50500.50504,140,837
Sep 12, 20240.47500.47500.47500.47500.4750-
Sep 11, 20240.47500.47500.47500.47500.4750-
Sep 10, 20240.45000.48000.44500.47500.47501,158,582
Sep 9, 20240.45000.46500.43000.43500.4350525,035
Sep 6, 20240.45000.46500.44500.46000.46001,274,276
Sep 5, 20240.43500.44500.42750.44500.4450505,927
Sep 4, 20240.42500.42500.40500.40500.4050272,512
Sep 3, 20240.42000.44500.42000.43000.4300510,226
Sep 2, 20240.42500.44000.40000.40500.4050686,350
Aug 30, 20240.39500.44500.38000.41500.41501,229,920
Aug 29, 20240.38500.39000.37500.39000.3900391,647
Aug 28, 20240.37000.38500.35500.38500.3850339,547
Aug 27, 20240.36500.38500.36500.38000.380051,351
Aug 26, 20240.38500.39000.36500.36500.365097,919
Aug 23, 20240.40000.40000.35000.37000.3700885,213
Aug 22, 20240.40000.40500.38000.38000.3800456,113
Aug 21, 20240.39500.39500.38500.39000.3900192,679
Aug 20, 20240.39000.40000.38000.38500.3850180,056
Aug 19, 20240.37500.39000.37500.39000.3900177,397
Aug 16, 20240.38000.39500.37500.37500.3750276,909
Aug 15, 20240.38500.38500.37500.37500.3750177,491
Aug 14, 20240.39000.39500.37500.39000.3900294,109
Aug 13, 20240.40000.40000.37500.39000.3900127,292
Aug 12, 20240.40500.41250.40000.40500.4050166,848
Aug 9, 20240.41000.41000.39500.41000.4100302,827
Aug 8, 20240.42000.42000.39500.41000.4100151,370
Aug 7, 20240.42000.42000.40000.42000.4200468,304
Aug 6, 20240.37000.43000.37000.42000.42001,262,909
Aug 5, 20240.41500.41500.36500.36500.36501,244,393
Aug 2, 20240.37000.42000.34000.41500.41501,805,675
Aug 1, 20240.38500.39500.38000.38500.3850891,898
Jul 31, 20240.37500.38000.36500.38000.3800321,262
Jul 30, 20240.37000.37500.36000.37500.3750175,248
Jul 29, 20240.38000.38500.36000.37000.3700209,873
Jul 26, 20240.36000.38000.36000.38000.3800319,073
Jul 25, 20240.35000.36000.34000.36000.3600261,160
Jul 24, 20240.37000.37000.36000.36500.3650202,162
Jul 23, 20240.36000.37000.36000.37000.37001,582,404
Jul 22, 20240.35000.35500.34500.35500.3550490,153
Jul 19, 20240.34000.34750.33750.34000.3400610,845
Jul 18, 20240.33500.34000.33000.33500.3350487,490
Jul 17, 20240.32000.33000.32000.33000.33003,873,099
Jul 16, 20240.32000.32000.31500.32000.3200867,573
Jul 15, 20240.32000.32000.31500.31500.315043,423
Jul 12, 20240.32000.32500.32000.32000.320090,355
Jul 11, 20240.34000.34000.31500.32000.3200536,784
Jul 10, 20240.32500.34000.32500.34000.3400252,296
Jul 9, 20240.31500.33000.31500.33000.3300949,079
Jul 8, 20240.28500.31000.28500.31000.3100940,274
Jul 5, 20240.29500.29500.28000.28500.2850291,912
Jul 4, 20240.29000.29000.28000.28500.2850101,597
Jul 3, 20240.29500.29500.28500.28500.2850287,702
Jul 2, 20240.28000.28500.28000.28500.2850177,266
Jul 1, 20240.29000.29000.28000.28000.2800682,549
Jun 28, 20240.28500.29000.28500.29000.290097,818
Jun 27, 20240.29000.29500.28500.28500.2850165,357
Jun 26, 20240.29000.30500.29000.29000.2900201,381
Jun 25, 20240.28000.30000.28000.29500.295039,244
Jun 24, 20240.28500.28750.28000.28000.2800301,944
Jun 21, 20240.29000.29500.28000.28000.2800134,016
Jun 20, 20240.29000.29500.29000.29000.2900120,212
Jun 19, 20240.29500.30000.28500.28500.285070,461
Jun 18, 20240.29000.29500.28000.28500.285084,023
Jun 17, 20240.29000.29000.28500.28500.285067,568
Jun 14, 20240.28500.30000.28000.30000.3000345,237
Jun 13, 20240.29500.29500.28500.28500.285098,420
Jun 12, 20240.29500.29500.27500.29000.2900131,083
Jun 11, 20240.30000.30000.29000.29500.2950184,357
Jun 7, 20240.30000.30000.28500.30000.3000249,035
Jun 6, 20240.30000.30250.30000.30000.3000260,557
Jun 5, 20240.30000.31000.30000.31000.310059,635
Jun 4, 20240.31000.31000.29500.30000.3000107,401
Jun 3, 20240.31000.31000.30000.31000.310090,928
May 31, 20240.30500.31500.29500.31000.310097,430
May 30, 20240.31000.31000.29500.30500.305099,835
May 29, 20240.31000.31000.30000.31000.310049,132
May 28, 20240.29000.32000.29000.31000.3100176,585
May 27, 20240.30500.30500.28500.29000.2900326,325
May 24, 20240.31500.31500.30000.31500.3150196,858
May 23, 20240.31500.32000.31000.32000.3200232,724
May 22, 20240.32000.32000.31500.31500.315084,702
May 21, 20240.31000.32000.31000.32000.320089,615
May 20, 20240.30500.32000.30250.30500.3050134,268
May 17, 20240.32000.32000.30250.30500.3050390,386
May 16, 20240.32000.32000.31000.32000.3200268,655
May 15, 20240.33500.34000.31750.32500.32501,166,926
May 14, 20240.29000.33500.29000.33000.33002,224,047
May 13, 20240.28000.29000.28000.29000.2900720,861
May 10, 20240.27500.27750.26500.27500.2750375,383
May 9, 20240.27000.28000.27000.27500.2750788,817
May 8, 20240.27000.27000.27000.27000.2700489,182
May 7, 20240.26500.27000.26250.27000.2700357,022
May 6, 20240.25000.26500.24500.26500.2650206,473
May 3, 20240.25000.25000.24500.24500.245093,303
May 2, 20240.26000.26000.25000.25000.2500100,797
May 1, 20240.26500.26500.25000.26000.2600296,582
Apr 30, 20240.26000.26500.25500.26500.265087,233
Apr 29, 20240.25500.26000.25500.26000.260065,224
Apr 26, 20240.26500.26500.25000.26500.2650183,651
Apr 24, 20240.25500.26500.25500.26500.2650272,731
Apr 23, 20240.27000.27000.24000.25000.2500321,954
Apr 22, 20240.27000.27000.26000.27000.270023,541
Apr 19, 20240.26000.27000.25500.27000.2700157,024
Apr 18, 20240.24500.25000.24500.25000.2500566
Apr 17, 20240.24500.25000.24500.25000.2500130,710

Related Tickers

DUR.AX Duratec Limited
1.6600
+0.61%
 
SRG.AX SRG Global Limited
1.2450
+0.40%
 
ACF.AX Acrow Limited
1.0500
-1.87%
 
LYL.AX Lycopodium Limited
10.85
+0.93%
 
TEA.AX Tasmea Limited
2.5600
-2.66%
 
SRGGF SRG Global Limited
0.8176
+46.00%
 
SND.AX Saunders International Limited
0.8600
0.00%
 
SHA.AX SHAPE Australia Corporation Limited
3.0500
-3.17%
 
SXE.AX Southern Cross Electrical Engineering Limited
1.7650
+0.28%
 
APG APi Group Corporation
34.79
+1.07%