Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Visionsys Ai In (VSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.68 1.72 1.68 1.72 1,149
5th Feb 2026 (Thu) 1.75 1.75 1.45 1.55 1,542
4th Feb 2026 (Wed) 1.975 1.975 1.75 1.85 4,011
3rd Feb 2026 (Tue) 2.21 2.21 2.00 2.05 11,148
2nd Feb 2026 (Mon) 2.54 2.54 2.33 2.34 6,222
30th Jan 2026 (Fri) 2.555 2.96 2.55 2.84 48,963
29th Jan 2026 (Thu) 2.35 2.39 2.35 2.38 139
28th Jan 2026 (Wed) 2.395 2.41 2.38 2.47 735
27th Jan 2026 (Tue) 2.515 2.63 2.46 2.47 5,506
26th Jan 2026 (Mon) 2.57 3.34 2.38 2.61 53,207
23rd Jan 2026 (Fri) 2.44 2.44 2.36 2.39 1,620
22nd Jan 2026 (Thu) 2.60 2.60 2.32 2.32 1,020
21st Jan 2026 (Wed) 2.60 2.60 2.41 2.34 834
20th Jan 2026 (Tue) 2.78 3.18 2.58 2.54 8,644
19th Jan 2026 (Mon) 2.59 2.80 2.59 2.65 3,894
16th Jan 2026 (Fri) 2.59 2.80 2.59 2.65 3,894
15th Jan 2026 (Thu) 2.45 2.69 2.44 2.62 4,700
14th Jan 2026 (Wed) 2.31 2.34 2.27 2.30 1,323
13th Jan 2026 (Tue) 2.34 2.34 2.31 2.35 703
12th Jan 2026 (Mon) 2.26 2.41 2.23 2.35 3,344
9th Jan 2026 (Fri) 2.35 2.36 2.35 2.34 314
8th Jan 2026 (Thu) 2.50 2.515 2.365 2.34 1,670
7th Jan 2026 (Wed) 2.20 2.44 2.20 2.41 1,901
6th Jan 2026 (Tue) 2.44 2.44 2.285 2.27 4,710
5th Jan 2026 (Mon) 2.46 2.60 2.45 2.49 2,142
2nd Jan 2026 (Fri) 2.40 2.46 2.40 2.46 1,703
1st Jan 2026 (Thu) 2.62 2.62 2.40 2.43 3,333
31st Dec 2025 (Wed) 2.62 2.62 2.40 2.43 3,333
30th Dec 2025 (Tue) 2.78 2.78 2.50 2.57 2,452
29th Dec 2025 (Mon) 2.715 2.85 2.715 2.76 4,505
26th Dec 2025 (Fri) 2.67 2.85 2.66 2.70 2,342
25th Dec 2025 (Thu) 2.935 2.935 2.72 2.76 4,579
24th Dec 2025 (Wed) 2.935 2.935 2.72 2.76 4,579
23rd Dec 2025 (Tue) 3.335 3.37 3.12 3.19 4,780
22nd Dec 2025 (Mon) 3.30 3.91 3.30 3.67 5,965
19th Dec 2025 (Fri) 0.0682 0.0697 0.062 0.0705 482,733
18th Dec 2025 (Thu) 0.0949 0.097 0.05 0.0701 2,006,284
17th Dec 2025 (Wed) 0.1005 0.1005 0.0948 0.0952 27,847
16th Dec 2025 (Tue) 0.10 0.1023 0.0967 0.1011 72,996
15th Dec 2025 (Mon) 0.0972 0.1137 0.0944 0.1097 1,910,363
12th Dec 2025 (Fri) 0.0997 0.1017 0.0939 0.1025 404,088
11th Dec 2025 (Thu) 0.0872 0.114 0.085 0.107 1,671,936
10th Dec 2025 (Wed) 0.0954 0.1005 0.0802 0.0879 307,239
9th Dec 2025 (Tue) 0.096 0.1007 0.0929 0.0945 942,463
8th Dec 2025 (Mon) 0.0928 0.1024 0.0928 0.102 484,901
FTSE 100 Latest
Value10,369.75
Change60.53