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
20th May 2026 (Wed) 0.30 0.3317 0.295 0.328 62,933
19th May 2026 (Tue) 0.3034 0.3058 0.2812 0.3041 18,478
18th May 2026 (Mon) 0.3454 0.3454 0.3322 0.336 27,884
15th May 2026 (Fri) 0.3915 0.3915 0.35 0.3567 15,834
14th May 2026 (Thu) 0.4371 0.4446 0.3963 0.4002 33,549
13th May 2026 (Wed) 0.44 0.4652 0.4366 0.4417 18,157
12th May 2026 (Tue) 0.4636 0.4636 0.4142 0.4432 28,931
11th May 2026 (Mon) 0.549 0.55 0.4683 0.4682 82,101
8th May 2026 (Fri) 0.5345 0.5669 0.5293 0.5301 44,660
7th May 2026 (Thu) 0.6567 0.6802 0.5231 0.534 60,767
6th May 2026 (Wed) 0.63 0.6798 0.6201 0.68 24,455
5th May 2026 (Tue) 0.6935 0.6936 0.6347 0.6639 29,937
4th May 2026 (Mon) 0.7644 0.7733 0.7203 0.7477 19,227
1st May 2026 (Fri) 0.7795 0.7898 0.7503 0.7635 26,198
30th Apr 2026 (Thu) 0.7324 0.8072 0.72 0.8004 62,786
29th Apr 2026 (Wed) 0.758 0.7945 0.748 0.7868 35,873
28th Apr 2026 (Tue) 0.892 0.8932 0.671 0.7208 215,661
27th Apr 2026 (Mon) 0.7773 1.07 0.7377 1.10 487,516
24th Apr 2026 (Fri) 0.7885 0.93 0.7166 0.8274 157,848
23rd Apr 2026 (Thu) 0.7984 0.8026 0.7501 0.80 19,387
22nd Apr 2026 (Wed) 0.8274 0.8401 0.79 0.8172 49,682
21st Apr 2026 (Tue) 0.8244 0.8499 0.8102 0.84 41,518
20th Apr 2026 (Mon) 0.7946 0.90 0.7795 0.8589 122,995
17th Apr 2026 (Fri) 0.8111 0.8345 0.7691 0.8249 101,519
16th Apr 2026 (Thu) 0.835 0.8647 0.8013 0.8397 386,033
15th Apr 2026 (Wed) 0.923 1.20 0.808 0.805 20,088,358
14th Apr 2026 (Tue) 0.6608 0.6634 0.60 0.60 62,090
13th Apr 2026 (Mon) 0.6425 0.7097 0.64 0.6762 153,767
10th Apr 2026 (Fri) 0.7456 0.81 0.675 0.6844 221,835
9th Apr 2026 (Thu) 0.635 0.9196 0.635 0.8505 1,997,420
8th Apr 2026 (Wed) 0.7029 0.7078 0.60 0.608 37,216
7th Apr 2026 (Tue) 0.703 0.77 0.6624 0.7299 160,548
6th Apr 2026 (Mon) 0.6601 0.80 0.6601 0.739 272,746
3rd Apr 2026 (Fri) 0.5039 0.99 0.5039 0.7105 3,261,463
2nd Apr 2026 (Thu) 0.5039 0.99 0.5039 0.7105 3,261,463
1st Apr 2026 (Wed) 0.5822 0.5822 0.48 0.5103 71,729
31st Mar 2026 (Tue) 0.6301 0.6601 0.5835 0.60 61,061
30th Mar 2026 (Mon) 0.6233 0.70 0.5219 0.687 375,609
27th Mar 2026 (Fri) 1.915 2.89 0.6599 0.7602 10,043,927
26th Mar 2026 (Thu) 0.6307 1.615 0.6205 1.37 10,682,117
25th Mar 2026 (Wed) 0.6087 0.61 0.5765 0.57 867
24th Mar 2026 (Tue) 0.5871 0.598 0.5705 0.5772 2,267
23rd Mar 2026 (Mon) 0.65 0.65 0.5424 0.553 5,709
FTSE 100 Latest
Value10,443.47
Change11.13