Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VSEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 82.44 | 0.73 | 0.89% | 81.92 | 82.97 | 79.78 | 195,090 |
| Jun 13 2024 | 81.71 | -2.79 | -3.30% | 84.08 | 84.598 | 81.44 | 153,297 |
| Jun 12 2024 | 84.50 | 0.06 | 0.07% | 86.65 | 87.83 | 84.30 | 111,174 |
| Jun 11 2024 | 84.44 | 0.51 | 0.61% | 83.10 | 84.69 | 81.78 | 85,351 |
| Jun 10 2024 | 83.93 | 1.91 | 2.33% | 81.17 | 84.03 | 81.11 | 83,819 |
| Jun 07 2024 | 82.02 | -0.32 | -0.39% | 81.77 | 82.48 | 76.58 | 109,835 |
| Jun 06 2024 | 82.34 | -2.39 | -2.82% | 84.27 | 84.545 | 81.00 | 117,916 |
| Jun 05 2024 | 84.73 | 2.01 | 2.43% | 83.52 | 85.535 | 83.35 | 150,767 |
| Jun 04 2024 | 82.72 | -0.03 | -0.04% | 82.74 | 83.125 | 80.91 | 142,720 |
| Jun 03 2024 | 82.75 | 0.89 | 1.09% | 82.12 | 84.21 | 81.44 | 313,444 |
| May 31 2024 | 81.86 | 1.53 | 1.90% | 80.61 | 82.37 | 80.61 | 154,631 |
| May 30 2024 | 80.33 | 2.10 | 2.68% | 78.81 | 80.45 | 78.23 | 105,865 |
| May 29 2024 | 78.23 | 0.79 | 1.02% | 76.77 | 79.27 | 76.77 | 167,887 |
| May 28 2024 | 77.44 | -0.81 | -1.04% | 78.72 | 78.72 | 76.32 | 47,815 |
| May 24 2024 | 78.25 | 0.91 | 1.18% | 78.07 | 78.32 | 76.85 | 82,605 |
| May 23 2024 | 77.34 | -1.38 | -1.75% | 79.24 | 81.60 | 77.17 | 99,550 |
| May 22 2024 | 78.72 | 0.22 | 0.28% | 78.08 | 79.65 | 77.1801 | 82,372 |
| May 21 2024 | 78.50 | -0.57 | -0.72% | 78.77 | 79.30 | 77.98 | 196,485 |
| May 20 2024 | 79.07 | 2.34 | 3.05% | 76.63 | 80.48 | 76.63 | 267,983 |
| May 17 2024 | 76.73 | 1.06 | 1.40% | 76.02 | 77.31 | 75.42 | 239,255 |
| May 16 2024 | 75.67 | -0.89 | -1.16% | 76.08 | 76.88 | 74.8321 | 274,690 |
| May 15 2024 | 76.56 | 2.19 | 2.94% | 75.34 | 76.83 | 74.30 | 885,848 |
| May 14 2024 | 74.37 | -1.26 | -1.67% | 76.72 | 76.72 | 74.07 | 170,376 |
| May 13 2024 | 75.63 | -4.15 | -5.20% | 80.74 | 80.74 | 75.46 | 101,933 |
| May 10 2024 | 79.78 | -0.90 | -1.12% | 82.01 | 82.98 | 78.6336 | 249,505 |
| May 09 2024 | 80.68 | -4.53 | -5.32% | 81.38 | 83.00 | 75.91 | 471,726 |
| May 08 2024 | 85.21 | 0.39 | 0.46% | 84.80 | 86.18 | 84.05 | 183,339 |
| May 07 2024 | 84.82 | 0.40 | 0.47% | 84.48 | 85.6899 | 84.46 | 100,773 |
| May 06 2024 | 84.42 | 1.52 | 1.83% | 83.11 | 86.26 | 82.565 | 116,371 |
| May 03 2024 | 82.90 | 2.51 | 3.12% | 81.72 | 83.14 | 80.07 | 182,587 |
| May 02 2024 | 80.39 | 2.76 | 3.56% | 78.87 | 80.49 | 77.9875 | 97,206 |
| May 01 2024 | 77.63 | -0.44 | -0.56% | 78.49 | 79.40 | 77.18 | 50,855 |
| Apr 30 2024 | 78.07 | 1.02 | 1.32% | 76.60 | 78.18 | 75.97 | 139,832 |
| Apr 29 2024 | 77.05 | 1.04 | 1.37% | 75.94 | 77.76 | 75.78 | 66,523 |
| Apr 26 2024 | 76.01 | -0.87 | -1.13% | 76.97 | 78.22 | 75.85 | 82,782 |
| Apr 25 2024 | 76.88 | -1.73 | -2.20% | 77.41 | 77.48 | 76.09 | 62,807 |
| Apr 24 2024 | 78.61 | 0.87 | 1.12% | 77.81 | 79.07 | 77.81 | 73,523 |
| Apr 23 2024 | 77.74 | 1.31 | 1.71% | 76.44 | 78.33 | 76.44 | 44,117 |
| Apr 22 2024 | 76.43 | 0.75 | 0.99% | 76.36 | 77.49 | 75.86 | 37,896 |
| Apr 19 2024 | 75.68 | 0.58 | 0.77% | 74.92 | 76.62 | 74.8328 | 73,533 |
| Apr 18 2024 | 75.10 | -1.57 | -2.05% | 76.84 | 77.394 | 74.97 | 60,913 |
| Apr 17 2024 | 76.67 | -0.85 | -1.10% | 78.20 | 78.99 | 76.67 | 61,225 |
| Apr 16 2024 | 77.52 | -0.14 | -0.18% | 77.75 | 78.265 | 76.00 | 45,677 |
| Apr 15 2024 | 77.66 | -0.46 | -0.59% | 78.66 | 80.1143 | 77.49 | 71,071 |
| Apr 12 2024 | 78.12 | -1.77 | -2.22% | 79.62 | 80.37 | 77.31 | 70,695 |
| Apr 11 2024 | 79.89 | 0.36 | 0.45% | 79.97 | 80.80 | 78.58 | 73,094 |
| Apr 10 2024 | 79.53 | -0.52 | -0.65% | 77.99 | 80.06 | 77.94 | 96,491 |
| Apr 09 2024 | 80.05 | -0.33 | -0.41% | 80.98 | 81.97 | 78.97 | 88,606 |
| Apr 08 2024 | 80.38 | 1.41 | 1.79% | 79.49 | 80.99 | 78.56 | 83,769 |
| Apr 05 2024 | 78.97 | 2.30 | 3.00% | 76.64 | 79.62 | 76.64 | 51,295 |
| Apr 04 2024 | 76.67 | -0.71 | -0.92% | 78.38 | 78.50 | 76.6142 | 84,020 |
| Apr 03 2024 | 77.38 | -0.05 | -0.06% | 76.72 | 78.78 | 76.72 | 73,259 |
| Apr 02 2024 | 77.43 | -1.59 | -2.01% | 78.00 | 78.52 | 76.92 | 63,954 |
| Apr 01 2024 | 79.02 | -0.98 | -1.23% | 79.82 | 81.46 | 78.59 | 60,427 |
| Mar 28 2024 | 80.00 | 0.06 | 0.08% | 80.41 | 81.77 | 79.365 | 94,306 |
| Mar 27 2024 | 79.94 | 0.79 | 1.00% | 79.75 | 80.135 | 78.95 | 112,965 |
| Mar 26 2024 | 79.15 | -0.22 | -0.28% | 79.50 | 80.2002 | 78.70 | 68,740 |
| Mar 25 2024 | 79.37 | -0.09 | -0.11% | 79.80 | 79.98 | 78.44 | 45,257 |
| Mar 22 2024 | 79.46 | -3.14 | -3.80% | 82.53 | 82.77 | 79.19 | 62,637 |
| Mar 21 2024 | 82.60 | 2.50 | 3.12% | 80.26 | 83.00 | 79.83 | 150,414 |
| Mar 20 2024 | 80.10 | 3.49 | 4.56% | 76.34 | 80.18 | 75.25 | 129,473 |
| Mar 19 2024 | 76.61 | 0.85 | 1.12% | 75.91 | 77.68 | 75.61 | 48,432 |
| Mar 18 2024 | 75.76 | -0.15 | -0.20% | 76.00 | 76.95 | 75.7103 | 79,060 |
