ASX · VYS · stock
Vysarn Limited (VYS) stock price history
Every ASX trading session of Vysarn Limited from Dec 13, 2007 to Sep 28, 2026: 4,751 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VYS adjusted close, 2007 to 2026
- A$1.40
- All time high, 2010
- A$1.20
- 52 week high, A$0.5050 low
- 4,751
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VYS key facts
- Vysarn Limited (VYS) closed at A$0.7850 on Sep 28, 2026 on ASX.
- VYS's all time high close is A$1.40, set on Oct 19, 2010; its all time low close is A$0.0058 on Oct 11, 2015.
- VYS's 52 week range is A$0.5050 to A$1.20.
- VYS returned +37.7% over the year to Sep 28, 2026 and +881.3% over five years.
- Over ten years VYS returned +2,215%, +36.9% a year compounded.
- VYS's deepest drawdown was -99.6% from Oct 19, 2010 to Oct 11, 2015.
- DataCedar holds 4,751 daily sessions of VYS history from Dec 13, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VYS price chart, 2007 to 2026
VYS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.6% |
| 3 months | -21.5% |
| 6 months | +18.0% |
| Year to date | +12.1% |
| 1 year | +37.7% |
| 3 years | +324.3% |
| 5 years | +881.3% |
| 10 years | +2,215% |
| Since Dec 13, 2007 | +290.6% |
| Compound annual growth, 18.8 years | +7.5% |
VYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.40 on Oct 19, 2010
- All time low close
- A$0.0058 on Oct 11, 2015
- 52 week high
- A$1.20 on Aug 10, 2026
- 52 week low
- A$0.5050 on Oct 21, 2025
- Deepest drawdown
- -99.6% from Oct 19, 2010 to Oct 11, 2015, not yet recovered
- Best single session
- +205.3% on Oct 2, 2009
- Worst single session
- -50.0% on Oct 1, 2014
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2007
- 3.9×
- Best calendar year
- 2009, +819%
- Worst calendar year
- 2008, -82%
VYS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 13, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6850 | A$1.20 | A$0.6100 | A$0.7850 | +12.1% | 174.2M | 188 |
| 2025 | A$0.4150 | A$0.7050 | A$0.3450 | A$0.7000 | +62.8% | 132.5M | 253 |
| 2024 | A$0.2700 | A$0.5350 | A$0.2200 | A$0.4300 | +56.4% | 152.2M | 254 |
| 2023 | A$0.0900 | A$0.2850 | A$0.0880 | A$0.2750 | +209.0% | 55.1M | 252 |
| 2022 | A$0.0860 | A$0.0980 | A$0.0710 | A$0.0890 | +2.3% | 57.9M | 251 |
| 2021 | A$0.1250 | A$0.1550 | A$0.0750 | A$0.0870 | -30.4% | 85.5M | 254 |
| 2020 | A$0.0698 | A$0.1350 | A$0.0378 | A$0.1250 | +81.7% | 141.3M | 255 |
| 2019 | A$0.0339 | A$0.0698 | A$0.0339 | A$0.0688 | +102.9% | 85.2M | 253 |
| 2018 | A$0.0339 | A$0.0339 | A$0.0339 | A$0.0339 | 0.0% | 0 | 253 |
| 2017 | A$0.0339 | A$0.0339 | A$0.0339 | A$0.0339 | 0.0% | 0 | 252 |
| 2016 | A$0.0223 | A$0.0388 | A$0.0174 | A$0.0339 | +52.2% | 12.3M | 253 |
| 2015 | A$0.0145 | A$0.0262 | A$0.0058 | A$0.0223 | +53.3% | 17.9M | 255 |
| 2014 | A$0.0756 | A$0.0756 | A$0.0107 | A$0.0145 | -80.8% | 30.5M | 253 |
| 2013 | A$0.2955 | A$0.3391 | A$0.0698 | A$0.0756 | -74.8% | 27.2M | 253 |
| 2012 | A$0.8624 | A$0.9689 | A$0.1308 | A$0.3004 | -65.6% | 35.6M | 253 |
| 2011 | A$1.14 | A$1.45 | A$0.5087 | A$0.8720 | -22.4% | 89.5M | 248 |
| 2010 | A$0.2568 | A$1.51 | A$0.1599 | A$1.12 | +346.2% | 172.9M | 253 |
| 2009 | A$0.0274 | A$0.4111 | A$0.0183 | A$0.2519 | +819.2% | 58.1M | 254 |
| 2008 | A$0.1553 | A$0.1736 | A$0.0238 | A$0.0274 | -82.4% | 11.9M | 254 |
| 2007 | A$0.1873 | A$0.2010 | A$0.1370 | A$0.1553 | n/a | 4.8M | 10 |
VYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7850 | -27.0% |
| August 2026 | A$1.08 | -6.1% |
| July 2026 | A$1.14 | +12.3% |
| June 2026 | A$1.02 | +27.5% |
| May 2026 | A$0.8000 | +6.7% |
| April 2026 | A$0.7500 | +13.6% |
| March 2026 | A$0.6600 | -24.1% |
| February 2026 | A$0.8700 | +9.4% |
| January 2026 | A$0.7950 | +13.6% |
| December 2025 | A$0.7000 | +12.0% |
| November 2025 | A$0.6250 | -3.1% |
| October 2025 | A$0.6450 | +15.2% |
About the VYS data
Daily bars. 4,751 sessions from Dec 13, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
VYS share price history
