Vysarn Limited Historical Data - VYS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Vysarn Limited (VYS)
Vysarn Limited (VYS) Historical

Vysarn Limited (VYS)

0.41

0.01

( 2.50% )

Updated: 20:17:44

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.5	0.4	0.415	0.3925	318203	0.40194191	DE
4	-0.025	-5.74712643678	0.435	0.435	0.3925	378674	0.40735236	DE
12	-0.03	-6.81818181818	0.44	0.495	0.275	753606	0.42063052	DE
26	0.03	7.89473684211	0.38	0.535	0.275	853170	0.44372588	DE
52	0.115	38.9830508475	0.295	0.535	0.22	612745	0.39460554	DE
156	0.329	406.172839506	0.081	0.535	0.071	384582	0.28362374	DE
260	0.343	511.940298507	0.067	0.535	0.039	422811	0.19287859	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738041300	0.4	-0.01	-2.44	0.415	0.415	0.3975	342566
1737695700	0.4099999	0.0049999	1.23	0.4099999	0.415	0.405	155130
1737609300	0.405	0.005	1.25	0.4	0.4099999	0.4	184076
1737522900	0.4	0	0.00	0.4	0.405	0.3925	838740
1737436500	0.4	-0.01	-2.44	0.4	0.405	0.4	94864
1737350100	0.4099999	0	0.00	0.4099999	0.4099999	0.405	97708
1737090900	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.405	72780
1737004500	0.405	0.005	1.25	0.405	0.4099999	0.405	547526
1736918100	0.4	0.005	1.27	0.405	0.405	0.4	222902
1736831700	0.395	0	0.00	0.4	0.4	0.395	840136
1736745300	0.395	-0.02	-4.82	0.415	0.415	0.395	455865
1736486100	0.415	-0.005	-1.19	0.425	0.425	0.4099999	69265
1736399700	0.42	0	0.00	0.415	0.425	0.415	997123
1736313300	0.42	0.015	3.70	0.4099999	0.4225	0.4099999	283616
1736226900	0.405	0	0.00	0.415	0.42	0.405	847251
1736140500	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	239904
1735881300	0.4099999	-0.005	-1.20	0.425	0.425	0.405	209074
1735794900	0.415	-0.015	-3.49	0.415	0.415	0.4025	287004
1735617660	0.43	0.005	1.18	0.435	0.435	0.4099999	373171
1735535700	0.425	0.0150001	3.66	0.42	0.435	0.42	535695
1735276500	0.4099999	-0.005	-1.20	0.42	0.42	0.4099999	185113
1735014060	0.415	-0.0025	-0.60	0.43	0.43	0.4099999	118676
1734930900	0.4175	0.0025	0.60	0.425	0.425	0.4069999	357996
1734671700	0.415	0	0.00	0.43	0.43	0.415	22639
1734585300	0.415	-0.01	-2.35	0.4099999	0.415	0.4074999	602018
1734498900	0.425	-0.0025	-0.58	0.43	0.435	0.42	375188
1734412500	0.4275	0.0475	12.50	0.405	0.445	0.405	1784704
1734326100	0.38	-0.0375	-8.98	0.43	0.43	0.38	2725459
1734066900	0.4175	0.0025	0.60	0.4099999	0.4175	0.405	696229
1733980500	0.415	0	0.00	0.42	0.42	0.4074999	244108
1733894100	0.415	0.015	3.75	0.405	0.425	0.405	264971
1733807700	0.4	-0.005	-1.23	0.405	0.415	0.39	583060
1733721300	0.405	-0.01	-2.41	0.4099999	0.4099999	0.395	826631
1733462100	0.415	0	0.00	0.42	0.42	0.4099999	199128
1733375700	0.415	-0.025	-5.68	0.425	0.425	0.4099999	641983
1733289300	0.44	0.005	1.15	0.435	0.44	0.43	303078
1733202900	0.435	-0.01	-2.25	0.445	0.445	0.4325	585678
1733116500	0.445	-0.005	-1.11	0.46	0.465	0.445	558390
1732857300	0.45	0	0.00	0.455	0.455	0.445	616979
1732770900	0.45	0.005	1.12	0.445	0.465	0.44	787136
1732684500	0.445	0.0350001	8.54	0.42	0.445	0.415	1074501
1732598100	0.4099999	0.0049999	1.23	0.405	0.4099999	0.3975	715812
1732511700	0.405	0.005	1.25	0.4	0.4099999	0.4	1325066
1732252500	0.4	-0.04	-9.09	0.39	0.42	0.275	9364181
1732166100	0.44	0.005	1.15	0.45	0.455	0.435	706117
1732079700	0.435	-0.025	-5.43	0.445	0.45	0.42	1831068
1731993300	0.46	0.005	1.10	0.46	0.46	0.445	619483
1731906900	0.455	0	0.00	0.455	0.475	0.4525	769025
1731647700	0.455	-0.02	-4.21	0.48	0.485	0.45	1509410
1731561300	0.475	0	0.00	0.48	0.48	0.47	230532
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

Kingdom of Belgium Bond ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions