Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 19:28:17 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VSL) VISION SYSTEMS LIMITED Daily Prices...

     Prev Section TOC    Company Info for VSL    Basic Next Section


Company Details for (VSL) VISION SYSTEMS LIMITED

Listing CodeVSL
Listing NameVISION SYSTEMS LIMITED
GICS SectorHealth Care Equipment & Services
ISIN NameVISION SYSTEMS.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000VSL8


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for VSL .. Wednesday 17th January 2007

VSL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for VSL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (VSL) VISION SYSTEMS LIMITED
DateOpenHighLowCloseVolume
2007-02-2600000
2007-02-2300000
2007-02-2200000
2007-02-2100000
2007-02-2000000
2007-02-1900000
2007-02-1600000
2007-02-1500000
2007-02-1400000
2007-02-1300000
2007-02-1200000
2007-02-0900000
2007-02-0800000
2007-02-0700000
2007-02-0600000
2007-02-0500000
2007-02-0200000
2007-02-0100000
2007-01-3100000
2007-01-3000000
2007-01-2900000
2007-01-2500000
2007-01-2400000
2007-01-2300000
2007-01-2200000
2007-01-1900000
2007-01-1800000
2007-01-17############5487
2007-01-16###############
2007-01-15############17029
2007-01-12###3.71######19641
2007-01-113.723.723.723.727549
2007-01-10############3870
2007-01-093.413.53###3.53###
2007-01-0800000
2007-01-0500000
2007-01-043.743.743.743.74550
2007-01-033.743.743.743.74###
2007-01-023.743.743.743.741180
2006-12-2900000
2006-12-283.743.753.743.752150
2006-12-2700000
2006-12-223.743.753.743.741755
2006-12-213.753.753.743.74###
2006-12-203.743.743.743.7425970
2006-12-193.743.743.743.744188
2006-12-183.743.753.743.74###
2006-12-153.743.753.743.756255
2006-12-143.773.773.773.77###
2006-12-133.773.773.743.7714085
2006-12-123.743.743.743.74106651
2006-12-113.793.793.743.7435826
2006-12-083.763.773.743.77###
2006-12-073.783.783.743.7415322
2006-12-063.743.793.743.79###
2006-12-053.793.793.743.7444074
2006-12-043.763.793.753.79###
2006-12-013.763.763.743.7441677
2006-11-303.743.763.743.769958
2006-11-293.743.763.743.75###
2006-11-283.743.763.743.76###
2006-11-273.743.763.743.74###
2006-11-243.743.753.743.74###
2006-11-233.763.763.743.7422185
2006-11-223.743.753.743.75110828
2006-11-213.743.753.743.74161159
2006-11-203.743.743.743.74###
2006-11-173.743.743.743.749789
2006-11-163.743.753.743.75###
2006-11-153.743.753.743.75156522
2006-11-143.743.753.743.74184426
2006-11-133.743.743.743.74553775
2006-11-103.753.753.743.75178126
2006-11-093.753.753.743.75139340
2006-11-083.733.753.733.74###
2006-11-073.713.723.713.71###
2006-11-063.713.723.713.7238126
2006-11-033.713.723.713.71###
2006-11-023.723.723.713.71###
2006-11-013.733.733.713.71###
2006-10-313.713.723.713.72###
2006-10-303.723.723.73.7173975
2006-10-273.723.733.713.72815282
2006-10-263.723.733.713.724517785
2006-10-253.713.723.713.71###
2006-10-243.723.723.713.72858344
2006-10-233.713.723.713.72368082
2006-10-203.723.733.713.71175520
2006-10-193.733.733.723.72###
2006-10-183.733.743.733.73###
2006-10-173.723.743.713.74###
2006-10-163.723.743.713.71###
2006-10-133.723.733.713.719127952
2006-10-123.723.723.713.72###
2006-10-113.713.723.73.712188880
2006-10-10###3.72###3.716631326
2006-10-093.85###3.83.82###
2006-10-063.593.593.413.51###
2006-10-053.56###3.55###2981479
2006-10-043.563.573.543.544448987
2006-10-033.583.583.513.575514750
2006-10-023.41###3.41######
2006-09-29############4420987
2006-09-282.82###2.82######
2006-09-27#########2.827873227
2006-09-262.52.562.472.54###
2006-09-252.52.512.492.51###
2006-09-222.472.52.472.5###
2006-09-212.472.482.422.46###
2006-09-202.482.522.482.49###
2006-09-19###2.51###2.474951379
2006-09-182.592.59######4707255
2006-09-152.53###2.52######
2006-09-142.42.532.42.51###
2006-09-132.25###2.232.26###
2006-09-12###############
2006-09-11###2.21###2.21642847
2006-09-08###############
2006-09-07###############
2006-09-06############429578
2006-09-05############877575
2006-09-04###############
2006-09-01############749258
2006-08-31###############
2006-08-30############1080445
2006-08-29############561449
2006-08-28###############
2006-08-25###############
2006-08-24############270976
2006-08-23###############
2006-08-22############1293422
2006-08-21###############
2006-08-18###############
2006-08-17###############
2006-08-16############1740785
2006-08-15###############
2006-08-14############11708949
2006-08-1100000
2006-08-10###1.73###1.725735889
2006-08-09###############
2006-08-08###1.7###1.625###
2006-08-07######1.561.58###
2006-08-041.491.5751.491.56###
2006-08-031.431.481.431.48###
2006-08-021.451.471.421.44###
2006-08-011.471.4751.461.46239673
2006-07-311.471.491.455###619475
2006-07-281.4751.51.451.455###
2006-07-271.4451.4851.441.46496529
2006-07-261.5###1.441.46618420
2006-07-251.4851.51.471.475###
2006-07-24###1.51.461.46537056
2006-07-211.51.51.441.445###
2006-07-201.5###1.471.49217343
2006-07-191.491.541.451.485###
2006-07-181.49###1.441.49###
2006-07-171.491.51.2451.475###
2006-07-141.89######1.825418976
2006-07-13######1.88######
2006-07-12######1.89###381858
2006-07-11######1.88###145043
2006-07-101.885###1.88######
2006-07-07######1.8751.89###
2006-07-06######1.875######
2006-07-05#########1.925201489
2006-07-04221.955###115580
2006-07-03#########2552841
2006-06-301.89###1.861.86###
2006-06-271.791.811.7751.8456545
2006-06-261.741.771.711.76###
2006-06-23###1.73###1.73132543
2006-06-221.7251.74###1.73567324
2006-06-211.751.751.711.73175283
2006-06-201.711.77###1.73###
2006-06-191.721.741.71.71###
2006-06-161.741.74###1.72###
2006-06-151.771.77###1.71278179
2006-06-14###1.7451.71.73926273
2006-06-131.81.81.761.76217382
2006-06-091.791.81.751.8###
2006-06-081.851.861.721.775305878
2006-06-071.871.8851.8551.87###
2006-06-061.88###1.861.885432149
2006-06-051.81.891.81.89393047
2006-06-021.821.831.791.8###
2006-06-01######1.761.8###
2006-05-311.721.821.71.822895984
2006-05-30###1.725###1.725###
2006-05-29###############
2006-05-26############428150
2006-05-25############1061226
2006-05-241.59###1.59######
2006-05-23######1.56######
2006-05-22############661526
2006-05-19############1079770
2006-05-181.59###1.59######
2006-05-17#########1.6751124752
2006-05-161.71.71#########
2006-05-151.71.71###1.7672542
2006-05-121.781.78######926354
2006-05-111.81.81.781.79410047
2006-05-10###1.81.791.8###
2006-05-091.831.831.791.79###
2006-05-081.83###1.811.83###
2006-05-051.831.8451.811.83###
2006-05-04######1.751.83###
2006-05-03######1.88###196082
2006-05-02######1.88######
2006-05-01###############
2006-04-28######1.88######
2006-04-27######1.925###326077
2006-04-26######1.88######
2006-04-24###1.9251.885######
2006-04-211.885###1.881.885###
2006-04-201.88###1.8751.88###
2006-04-19############983271
2006-04-18###############
2006-04-131.891.9251.891.925###
2006-04-11###############
2006-04-10###############
2006-04-07############513640
2006-04-06######1.9852###
2006-04-05###2###2806425
2006-04-04###1.975######673243
2006-04-03###############
2006-03-31###############
2006-03-30######1.89######
2006-03-291.86###1.85###481255
2006-03-281.851.88###1.855###
2006-03-271.811.851.811.83###
2006-03-241.81###1.8######
2006-03-231.79###1.78######
2006-03-221.8###1.7751.775597459
2006-03-211.785###1.7851.81###
2006-03-201.821.841.791.8###
2006-03-17###1.851.81.8###
2006-03-161.841.871.81######
2006-03-151.861.871.841.84###
2006-03-141.86###1.831.84###
2006-03-131.82###1.785######
2006-03-101.831.841.7751.8251041581
2006-03-09######1.831.85###
2006-03-08###1.985###1.925291740
2006-03-07###############
2006-03-06###############
2006-03-03############1080374
2006-03-02###############
2006-03-01############593370
2006-02-28###############
2006-02-27############188529
2006-02-24############286722
2006-02-23###############
2006-02-22###############
2006-02-21############318187
2006-02-20###############
2006-02-17############109258
2006-02-16############185452
2006-02-15###############
2006-02-14###############
2006-02-13###############
2006-02-10############196976
2006-02-09############221859
2006-02-08###############
2006-02-07############250473
2006-02-06###############
2006-02-03############155352
2006-02-02###############
2006-02-012.22.2#########
2006-01-31###2.25###2.2530986
2006-01-30###2.2#########
2006-01-272###2###1856043
2006-01-251.811.841.751.78###
2006-01-241.7551.811.751.81410345
2006-01-231.831.83###1.78258171
2006-01-201.831.871.831.8766374
2006-01-191.861.881.845######
2006-01-18######1.831.845560745
2006-01-17######1.875######
2006-01-161.825###1.8251.861321555
2006-01-13###1.821.78######
2006-01-121.7751.81.771.78###
2006-01-111.791.811.771.77###
2006-01-101.81.831.7851.785###
2006-01-091.761.791.761.79186575
2006-01-061.781.791.761.76###
2006-01-051.7451.78###1.78228454
2006-01-041.731.75###1.745262125
2006-01-031.6851.721.6851.72133773
2005-12-30###1.7######75545
2005-12-29############220356
2005-12-281.711.721.7######
2005-12-271.731.731.71.7189877
2005-12-231.731.731.71.7189877
2005-12-221.711.731.711.71###
2005-12-21###1.72###1.72252245
2005-12-20#########1.655###
2005-12-19###1.645######297642
2005-12-16############118352
2005-12-15###1.655#########
2005-12-14############167876
2005-12-13############203055
2005-12-12############382380
2005-12-09###1.6451.58###389643
2005-12-08###1.645#########
2005-12-071.6551.6851.58###619521
2005-12-061.685######1.655###
2005-12-051.71.72###1.7###
2005-12-021.721.7251.711.71###
2005-12-011.76############
2005-11-301.775###1.74###712350
2005-11-29###1.791.711.78352154
2005-11-281.741.781.741.78###
2005-11-251.711.751.711.745###
2005-11-241.711.725###1.71###
2005-11-231.71.721.675######
2005-11-22###1.731.6751.73###
2005-11-211.721.721.7###112254
2005-11-18###1.72###1.72144426
2005-11-171.675###1.645######
2005-11-161.71.71.655######
2005-11-151.7451.751.711.71###
2005-11-14###1.72###1.71514677
2005-11-11###############
2005-11-101.711.711.55######
2005-11-091.76#########599284
2005-11-081.751.771.7451.755628373
2005-11-071.771.7751.751.75458059
2005-11-041.7751.7751.751.772756553
2005-11-03#########1.78478242
2005-11-021.771.81.7451.8###
2005-11-01###1.82###1.78489649
2005-10-311.78###1.751.78298286
2005-10-281.741.781.741.77###
2005-10-271.73###1.721.77###
2005-10-261.71.741.71.72884680
2005-10-251.731.7551.71.725644424
2005-10-241.731.745###1.71###
2005-10-21###1.77###1.712780154
2005-10-201.581.6451.55###590142
2005-10-191.56###1.551.575367522
2005-10-18######1.5251.57###
2005-10-17######1.58######
2005-10-14######1.591.625###
2005-10-13######1.5751.575###
2005-10-12###############
2005-10-111.551.58###1.58###
2005-10-101.4451.541.4451.542670372
2005-10-071.44###1.421.43###
2005-10-061.461.471.411.44###
2005-10-051.491.51.471.482092943
2005-10-041.5251.531.51.52###
2005-10-031.541.5551.531.545379828
2005-09-301.521.551.521.54508928
2005-09-291.521.5551.521.54###
2005-09-281.51.58###1.53937450
2005-09-271.481.521.4751.5###
2005-09-261.451.5251.445###935450
2005-09-231.41.4451.41.445753773
2005-09-221.411.431.41.431508128
2005-09-211.431.431.421.43###
2005-09-20######1.3751.42###
2005-09-191.4451.4451.42###670179
2005-09-16###1.445######971152
2005-09-151.41.4251.41.41610144
2005-09-141.411.431.41.42###
2005-09-13###1.44###1.425###
2005-09-121.355######1.375217476
2005-09-09######1.3451.3451694723
2005-09-08###1.4###1.355###
2005-09-071.281.41.255###761426
2005-09-06###1.28###1.27###
2005-09-051.271.291.26###263750
2005-09-021.231.2851.231.26963443
2005-09-011.1751.24###1.24###
2005-08-311.21############
2005-08-30###1.22###1.22###
2005-08-29######1.155###301982
2005-08-26###1.245###1.245286921
2005-08-25###1.22###1.2###
2005-08-241.241.241.211.22###
2005-08-231.2251.25###1.22###
2005-08-221.21.25###1.245277946
2005-08-19###1.2###1.2###
2005-08-18###1.21.1751.2###
2005-08-17###1.21.175###207484
2005-08-161.21.21.1751.2103525
2005-08-15###1.2###1.2###
2005-08-12###1.185###1.175###
2005-08-111.1851.185###1.18558924
2005-08-10###1.175#########
2005-08-09############67841
2005-08-081.1551.21.155######
2005-08-05###1.185######533748
2005-08-041.211.225###1.185155942
2005-08-031.221.2251.211.21###
2005-08-021.1851.24###1.24233056
2005-08-011.211.23#########
2005-07-291.251.251.1751.21###
2005-07-281.251.271.241.26382429
2005-07-271.271.28######401473
2005-07-261.27###1.241.251051175
2005-07-25###1.285###1.27###
2005-07-22############463085
2005-07-21######1.145######
2005-07-201.145#########302480
2005-07-19###############
2005-07-181.125############
2005-07-15###1.145######89243
2005-07-14###1.145#########
2005-07-13############706272
2005-07-12############808051
2005-07-111.125############
2005-07-08############181245
2005-07-07############241851
2005-07-06###############
2005-07-051.21.2######255946
2005-07-04###1.2###1.2254322
2005-07-01############157688
2005-06-30###############
2005-06-29###1.185######279459
2005-06-281.145###1.145######
2005-06-27############134178
2005-06-241.2############
2005-06-231.21.221.21.21###
2005-06-221.21.211.21.2###
2005-06-21###1.2######650948
2005-06-201.1851.185###1.175199640
2005-06-17###1.2###1.185###
2005-06-161.1551.175###1.175###
2005-06-15############592649
2005-06-14###############
2005-06-10############121320
2005-06-09###1.125######174622
2005-06-08#########1.125###
2005-06-07############498320
2005-06-06###1.2#########
2005-06-03###############
2005-06-02###############
2005-06-01###1.045######250240
2005-05-31######0.955###511789
2005-05-30###############
2005-05-270.955###0.955###226227
2005-05-26#########0.955316521
2005-05-25#########0.975490142
2005-05-24###############
2005-05-23#########0.955753743
2005-05-20############469427
2005-05-191######0.975538848
2005-05-18#########0.985654784
2005-05-171###0.955######
2005-05-16###############
2005-05-131.025###11831123
2005-05-12###############
2005-05-11#########1.025###
2005-05-10###############
2005-05-091###1###83175
2005-05-06###1.025###1###
2005-05-05######0.9751759741
2005-05-04#########1.045198970
2005-05-03###############
2005-05-02############238154
2005-04-29###############
2005-04-281.085###1.085###113320
2005-04-27############179623
2005-04-26###############
2005-04-22######1.125######
2005-04-21###1.125######254584
2005-04-20############300388
2005-04-19############291283
2005-04-18############645221
2005-04-151.125#########900146
2005-04-14######1.145###425328
2005-04-131.211.21#########
2005-04-121.21######1.2790125
2005-04-111.221.225######154243
2005-04-081.2251.231.211.225###
2005-04-071.211.241.211.22219876
2005-04-06###1.221.21.2###
2005-04-05############1028120
2005-04-04############165758
2005-04-01############106053
2005-03-31############196778
2005-03-30############274183
2005-03-291.211.22#########
2005-03-241.21.21###1.21175853
2005-03-23###1.21######393155
2005-03-221.21.22######418776
2005-03-211.211.23###1.2###
2005-03-181.231.231.21.23###
2005-03-17###1.22###1.22417747
2005-03-161.21.2#########
2005-03-15###############
2005-03-14######1.221.25434985
2005-03-111.28###1.28######
2005-03-101.261.281.251.28756270
2005-03-091.221.281.21.26722689
2005-03-08###1.2###1.2###
2005-03-07###############
2005-03-04###############
2005-03-03###############
2005-03-02############1284923
2005-03-01###############
2005-02-28###1.21######695146
2005-02-25###1.2######430728
2005-02-24############380589
2005-02-23###############
2005-02-221.21.22#########
2005-02-21#########1.2###
2005-02-181.41.41.28###597985
2005-02-171.41.42###1.4###
2005-02-16###############
2005-02-15###############
2005-02-14###############
2005-02-111.28###1.28######
2005-02-10######1.261.26###
2005-02-09######1.25######
2005-02-081.27###1.2###1043121
2005-02-071.461.491.28###1002326
2005-02-041.521.521.461.48###
2005-02-031.461.521.461.52###
2005-02-021.521.551.451.47###
2005-02-011.511.551.51.52###
2005-01-311.571.571.491.51779675
2005-01-281.561.591.541.55###
2005-01-271.481.571.471.56723259
2005-01-251.461.461.441.46323357
2005-01-241.461.481.441.44###
2005-01-211.451.451.441.45###
2005-01-201.421.461.421.45207046
2005-01-191.431.491.421.43###
2005-01-181.441.441.421.43###
2005-01-171.441.451.431.44583126
2005-01-141.421.441.411.42###
2005-01-131.421.451.41.42###
2005-01-121.461.461.41.41690472
2005-01-111.41.48###1.47592179
2005-01-10###1.42###1.41###
2005-01-07###############
2005-01-061.28###1.28###1448952
2005-01-051.281.281.261.28###
2005-01-041.271.281.271.27###
2004-12-311.281.281.271.2782957
2004-12-301.281.291.271.28###
2004-12-291.281.281.271.28###
2004-12-241.271.281.271.28###
2004-12-231.281.281.271.27###
2004-12-221.281.281.251.27265420
2004-12-211.29###1.271.27###
2004-12-201.25###1.251.29###
2004-12-171.211.241.211.23###
2004-12-161.231.231.21.21###
2004-12-151.221.221.21.2###
2004-12-141.241.24###1.21###
2004-12-13###1.22###1.2895449
2004-12-10###############
2004-12-09###############
2004-12-08############543885
2004-12-07############493555
2004-12-06############1277088
2004-12-031.251.25######495270
2004-12-021.221.251.221.25353483
2004-12-011.231.241.211.21###
2004-11-301.241.251.211.21###
2004-11-291.211.241.211.24###
2004-11-261.221.22######330551
2004-11-251.211.231.21.22###
2004-11-24###1.23###1.21###
2004-11-23###############
2004-11-22############888384
2004-11-19############1100848
2004-11-18############889050
2004-11-17###############
2004-11-16############306977
2004-11-15###############
2004-11-12############291772
2004-11-11###############
2004-11-10###############
2004-11-091#########590873
2004-11-08############147056
2004-11-05############264443
2004-11-04###############
2004-11-03###############
2004-11-02###############
2004-11-01############580346
2004-10-29######1######
2004-10-28############809047
2004-10-27############703387
2004-10-26############181188
2004-10-25###############
2004-10-22###############
2004-10-21############565820
2004-10-20###############
2004-10-190.89###0.89######
2004-10-180.89###0.88###141221
2004-10-150.88###0.880.89183375
2004-10-14######0.88###95172
2004-10-13######0.89######
2004-10-12######0.89###223440
2004-10-110.87###0.86######
2004-10-080.88###0.870.87###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-21 19:28:17 thru 2018-07-21 19:28:17 GMT for 0 secs.
Page length category 2 - Current - 0, 00000