Vysarn Limited (VYS)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 3.26086956522 | 0.46 | 0.495 | 0.45 | 662509 | 0.46736492 | DE |
| 4 | -0.04 | -7.76699029126 | 0.515 | 0.515 | 0.43 | 932851 | 0.46407991 | DE |
| 12 | 0.08 | 20.253164557 | 0.395 | 0.535 | 0.35 | 1033709 | 0.46802275 | DE |
| 26 | 0.195 | 69.6428571429 | 0.28 | 0.535 | 0.275 | 700025 | 0.42505458 | DE |
| 52 | 0.285 | 150 | 0.19 | 0.535 | 0.185 | 512103 | 0.37414168 | DE |
| 156 | 0.393 | 479.268292683 | 0.082 | 0.535 | 0.071 | 345715 | 0.25477056 | DE |
| 260 | 0.416 | 705.084745763 | 0.059 | 0.535 | 0.039 | 418365 | 0.1664611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731474900 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.465 | 481130 |
| 1731388500 | 0.48 | 0.01 | 2.13 | 0.49 | 0.49 | 0.465 | 691741 |
| 1731302100 | 0.47 | 0.005 | 1.08 | 0.47 | 0.495 | 0.465 | 1225145 |
| 1731042900 | 0.465 | 0.0075 | 1.64 | 0.46 | 0.47 | 0.46 | 342599 |
| 1730956500 | 0.4575 | 0.0025 | 0.55 | 0.46 | 0.465 | 0.455 | 745073 |
| 1730870100 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.45 | 307989 |
| 1730783700 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.44 | 432085 |
| 1730697300 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.44 | 815875 |
| 1730438100 | 0.45 | 0.015 | 3.45 | 0.44 | 0.46 | 0.44 | 1262066 |
| 1730351700 | 0.435 | -0.0325 | -6.95 | 0.47 | 0.47 | 0.43 | 4210508 |
| 1730265300 | 0.4675 | -0.0025 | -0.53 | 0.475 | 0.475 | 0.46 | 1031647 |
| 1730178900 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.465 | 349042 |
| 1730092500 | 0.46 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 408526 |
| 1729833300 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.46 | 823179 |
| 1729746900 | 0.465 | -0.005 | -1.06 | 0.475 | 0.485 | 0.465 | 335103 |
| 1729660500 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 647735 |
| 1729574100 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.47 | 790336 |
| 1729487700 | 0.485 | -0.0125 | -2.51 | 0.5 | 0.5 | 0.485 | 818626 |
| 1729228500 | 0.4975 | -0.0075 | -1.49 | 0.5 | 0.51 | 0.495 | 2419356 |
| 1729142100 | 0.505 | -0.005 | -0.98 | 0.51 | 0.515 | 0.495 | 514409 |
| 1729055700 | 0.51 | 0 | 0.00 | 0.515 | 0.515 | 0.5 | 485987 |
| 1728969300 | 0.51 | 0.01 | 2.00 | 0.515 | 0.525 | 0.495 | 441280 |
| 1728882900 | 0.5 | 0.0075 | 1.52 | 0.505 | 0.51 | 0.49 | 577716 |
| 1728623700 | 0.4925 | 0.0025 | 0.51 | 0.5 | 0.505 | 0.49 | 366860 |
| 1728537300 | 0.49 | 0.025 | 5.38 | 0.47 | 0.51 | 0.465 | 1449884 |
| 1728450900 | 0.465 | 0.0025 | 0.54 | 0.47 | 0.47 | 0.46 | 713058 |
| 1728364500 | 0.4625 | -0.0025 | -0.54 | 0.47 | 0.475 | 0.46 | 1293897 |
| 1728278100 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 388416 |
| 1728022500 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.465 | 670653 |
| 1727936100 | 0.475 | -0.0125 | -2.56 | 0.495 | 0.495 | 0.47 | 934109 |
| 1727849700 | 0.4875 | -0.0125 | -2.50 | 0.49 | 0.5 | 0.485 | 598237 |
| 1727763300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 898878 |
| 1727676900 | 0.5 | -0.01 | -1.96 | 0.515 | 0.515 | 0.49 | 919883 |
| 1727417700 | 0.51 | -0.01 | -1.92 | 0.535 | 0.535 | 0.505 | 1496709 |
| 1727331300 | 0.52 | 0.03 | 6.12 | 0.505 | 0.535 | 0.495 | 2458105 |
| 1727244900 | 0.49 | 0.04 | 8.89 | 0.465 | 0.5 | 0.465 | 2016676 |
| 1727158500 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.445 | 818732 |
| 1727072100 | 0.45 | -0.0075 | -1.64 | 0.455 | 0.465 | 0.445 | 1936352 |
| 1726812900 | 0.4575 | -0.0025 | -0.54 | 0.465 | 0.465 | 0.455 | 1626790 |
| 1726726500 | 0.46 | -0.01 | -2.13 | 0.45 | 0.465 | 0.45 | 1775762 |
| 1726640100 | 0.47 | -0.015 | -3.09 | 0.47 | 0.48 | 0.44 | 3153064 |
| 1726553700 | 0.485 | 0.01 | 2.11 | 0.475 | 0.495 | 0.47 | 1202910 |
| 1726467300 | 0.475 | -0.03 | -5.94 | 0.5 | 0.5 | 0.47 | 2841967 |
| 1726208100 | 0.505 | 0.035 | 7.45 | 0.44 | 0.505 | 0.435 | 4140837 |
| 1726121700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726035300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1725948900 | 0.47 | 0.035 | 8.05 | 0.45 | 0.48 | 0.445 | 1158582 |
| 1725862500 | 0.435 | -0.02 | -4.40 | 0.45 | 0.465 | 0.43 | 525035 |
| 1725603300 | 0.455 | 0.01 | 2.25 | 0.45 | 0.465 | 0.445 | 1274276 |
| 1725516900 | 0.445 | 0.0350001 | 8.54 | 0.435 | 0.445 | 0.4275 | 505927 |
| 1725430500 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.405 | 272512 |
| 1725344100 | 0.425 | 0.02 | 4.94 | 0.42 | 0.445 | 0.42 | 510226 |
| 1725257700 | 0.405 | 0 | 0.00 | 0.425 | 0.44 | 0.4 | 686350 |
| 1724998500 | 0.405 | 0.03 | 8.00 | 0.395 | 0.445 | 0.38 | 1229920 |
| 1724912100 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.375 | 391647 |
| 1724825700 | 0.38 | 0 | 0.00 | 0.37 | 0.38 | 0.355 | 339547 |
| 1724739300 | 0.38 | -0.005 | -1.30 | 0.365 | 0.385 | 0.365 | 51351 |
| 1724652900 | 0.385 | 0.0175 | 4.76 | 0.385 | 0.39 | 0.38 | 97919 |
| 1724393700 | 0.3675 | -0.0125 | -3.29 | 0.4 | 0.4 | 0.35 | 885213 |
| 1724307300 | 0.38 | -0.01 | -2.56 | 0.4 | 0.405 | 0.38 | 456113 |
| 1724220900 | 0.39 | 0.005 | 1.30 | 0.395 | 0.395 | 0.385 | 192679 |
| 1724134500 | 0.385 | 0.005 | 1.32 | 0.39 | 0.4 | 0.38 | 180056 |
| 1724048100 | 0.38 | -0.0025 | -0.65 | 0.375 | 0.385 | 0.375 | 177397 |
| 1723788900 | 0.3825 | 0.0025 | 0.66 | 0.38 | 0.395 | 0.38 | 276909 |
| 1723702500 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.375 | 177491 |
| 1723616100 | 0.38 | -0.01 | -2.56 | 0.39 | 0.395 | 0.375 | 294109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
