Register to chat with like-minded investors on our interactive forums.
VSEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 89.13 | 0.75 | 0.85% | 90.64 | 91.62 | 89.01 | 156,552 |
| Sep 18 2024 | 88.38 | 0.81 | 0.92% | 87.57 | 91.80 | 86.88 | 102,421 |
| Sep 17 2024 | 87.57 | 0.16 | 0.18% | 88.21 | 89.31 | 87.33 | 78,498 |
| Sep 16 2024 | 87.41 | -0.50 | -0.57% | 88.13 | 88.48 | 85.66 | 86,208 |
| Sep 13 2024 | 87.91 | 2.51 | 2.94% | 86.45 | 88.31 | 86.45 | 58,643 |
| Sep 12 2024 | 85.40 | 1.59 | 1.90% | 84.74 | 86.28 | 84.29 | 64,161 |
| Sep 11 2024 | 83.81 | 0.45 | 0.54% | 83.10 | 84.49 | 80.6005 | 66,926 |
| Sep 10 2024 | 83.36 | 0.54 | 0.65% | 82.99 | 85.37 | 82.41 | 91,312 |
| Sep 09 2024 | 82.82 | -0.29 | -0.35% | 83.28 | 85.56 | 82.545 | 80,765 |
| Sep 06 2024 | 83.11 | -4.60 | -5.24% | 87.71 | 87.86 | 83.06 | 112,367 |
| Sep 05 2024 | 87.71 | 1.37 | 1.59% | 86.53 | 87.72 | 84.29 | 90,565 |
| Sep 04 2024 | 86.34 | -1.32 | -1.51% | 87.31 | 87.66 | 85.74 | 86,458 |
| Sep 03 2024 | 87.66 | -5.37 | -5.77% | 91.88 | 93.00 | 87.41 | 143,330 |
| Aug 30 2024 | 93.03 | 0.93 | 1.01% | 93.09 | 93.275 | 90.84 | 89,885 |
| Aug 29 2024 | 92.10 | 2.43 | 2.71% | 90.04 | 93.065 | 88.92 | 126,213 |
| Aug 28 2024 | 89.67 | 0.64 | 0.72% | 88.42 | 90.34 | 87.78 | 120,579 |
| Aug 27 2024 | 89.03 | -2.51 | -2.74% | 91.36 | 91.36 | 88.95 | 121,731 |
| Aug 26 2024 | 91.54 | 0.60 | 0.66% | 91.56 | 93.59 | 90.755 | 78,392 |
| Aug 23 2024 | 90.94 | 0.95 | 1.06% | 90.81 | 91.74 | 89.69 | 89,742 |
| Aug 22 2024 | 89.99 | 2.35 | 2.68% | 87.94 | 91.14 | 87.69 | 156,942 |
| Aug 21 2024 | 87.64 | 0.57 | 0.65% | 87.95 | 87.95 | 86.977 | 48,059 |
| Aug 20 2024 | 87.07 | -2.26 | -2.52% | 88.81 | 89.07 | 86.77 | 71,075 |
| Aug 19 2024 | 89.325 | -0.22 | -0.24% | 89.99 | 90.31 | 89.11 | 113,371 |
| Aug 16 2024 | 89.54 | 0.17 | 0.19% | 88.91 | 90.19 | 88.08 | 164,710 |
| Aug 15 2024 | 89.37 | 0.73 | 0.82% | 89.64 | 90.10 | 87.615 | 95,703 |
| Aug 14 2024 | 88.64 | 5.06 | 6.05% | 85.24 | 89.65 | 83.11 | 262,065 |
| Aug 13 2024 | 83.58 | -1.08 | -1.28% | 85.11 | 85.93 | 83.31 | 86,576 |
| Aug 12 2024 | 84.66 | 0.68 | 0.81% | 83.98 | 84.99 | 83.605 | 123,819 |
| Aug 09 2024 | 83.98 | 1.28 | 1.55% | 82.84 | 84.50 | 81.805 | 131,759 |
| Aug 08 2024 | 82.70 | 1.85 | 2.29% | 81.75 | 83.41 | 80.71 | 84,010 |
| Aug 07 2024 | 80.85 | 0.78 | 0.97% | 81.58 | 83.98 | 79.83 | 260,869 |
| Aug 06 2024 | 80.07 | 2.92 | 3.78% | 77.95 | 80.15 | 76.77 | 211,658 |
| Aug 05 2024 | 77.15 | -1.48 | -1.88% | 74.69 | 77.64 | 73.36 | 242,843 |
| Aug 02 2024 | 78.63 | -5.56 | -6.60% | 80.79 | 82.55 | 78.005 | 229,577 |
| Aug 01 2024 | 84.19 | -4.80 | -5.39% | 86.78 | 86.78 | 77.985 | 436,847 |
| Jul 31 2024 | 88.99 | 1.89 | 2.17% | 88.28 | 90.92 | 86.795 | 275,557 |
| Jul 30 2024 | 87.10 | -2.85 | -3.17% | 90.62 | 91.18 | 86.85 | 155,299 |
| Jul 29 2024 | 89.95 | -1.74 | -1.90% | 91.84 | 92.255 | 89.73 | 143,812 |
| Jul 26 2024 | 91.69 | 1.20 | 1.33% | 91.99 | 92.83 | 90.71 | 148,375 |
| Jul 25 2024 | 90.49 | -0.15 | -0.17% | 90.96 | 92.95 | 90.49 | 107,253 |
| Jul 24 2024 | 90.64 | -2.95 | -3.15% | 93.03 | 93.90 | 90.25 | 120,947 |
| Jul 23 2024 | 93.59 | 1.63 | 1.77% | 91.21 | 94.10 | 91.21 | 203,784 |
| Jul 22 2024 | 91.96 | 3.33 | 3.76% | 88.76 | 92.215 | 88.76 | 227,067 |
| Jul 19 2024 | 88.63 | 1.47 | 1.69% | 87.21 | 89.18 | 85.58 | 552,206 |
| Jul 18 2024 | 87.16 | -1.28 | -1.45% | 88.79 | 89.745 | 86.99 | 175,734 |
| Jul 17 2024 | 88.44 | -3.03 | -3.31% | 91.15 | 92.14 | 88.42 | 197,979 |
| Jul 16 2024 | 91.47 | 1.03 | 1.14% | 90.75 | 93.00 | 90.56 | 208,098 |
| Jul 15 2024 | 90.44 | 1.24 | 1.39% | 90.28 | 91.00 | 89.15 | 119,533 |
| Jul 12 2024 | 89.20 | 0.37 | 0.42% | 89.76 | 90.9625 | 88.81 | 178,785 |
| Jul 11 2024 | 88.83 | 0.77 | 0.87% | 89.86 | 90.86 | 88.42 | 106,445 |
| Jul 10 2024 | 88.06 | 0.17 | 0.19% | 88.33 | 88.5155 | 87.04 | 75,766 |
| Jul 09 2024 | 87.89 | -0.12 | -0.14% | 88.21 | 88.82 | 86.76 | 107,002 |
| Jul 08 2024 | 88.01 | -1.29 | -1.44% | 90.16 | 90.305 | 87.65 | 94,619 |
| Jul 05 2024 | 89.30 | 1.10 | 1.25% | 87.76 | 89.47 | 87.04 | 149,722 |
| Jul 03 2024 | 88.20 | 0.27 | 0.31% | 88.13 | 89.05 | 87.9234 | 44,022 |
| Jul 02 2024 | 87.93 | 2.34 | 2.73% | 85.00 | 88.65 | 85.00 | 163,639 |
| Jul 01 2024 | 85.59 | -1.56 | -1.79% | 87.95 | 88.99 | 85.33 | 124,857 |
| Jun 28 2024 | 87.15 | 0.00 | 0.00% | 87.15 | 87.15 | 87.15 | 0 |
| Jun 27 2024 | 87.15 | -0.02 | -0.02% | 87.54 | 87.79 | 85.73 | 195,878 |
| Jun 26 2024 | 87.17 | -0.79 | -0.90% | 87.17 | 89.20 | 86.67 | 182,022 |
| Jun 25 2024 | 87.96 | 1.46 | 1.69% | 86.14 | 88.43 | 85.42 | 254,746 |
| Jun 24 2024 | 86.50 | 2.83 | 3.38% | 83.55 | 86.60 | 82.945 | 204,192 |
