Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.070 | 5.530 | 5.070 | 5.400 | 5.400 | 19,417 |
| 2026-10-16 | 5.190 | 5.550 | 5.190 | 5.370 | 5.370 | 59,030 |
| 2026-10-15 | 5.440 | 5.440 | 5.040 | 5.040 | 5.040 | 222,278 |
| 2026-10-14 | 5.240 | 5.550 | 5.230 | 5.550 | 5.550 | 85,565 |
| 2026-10-13 | 5.140 | 5.270 | 5.140 | 5.230 | 5.230 | 194,487 |
| 2026-10-12 | 5.520 | 5.520 | 5.150 | 5.150 | 5.150 | 23,795 |
| 2026-10-09 | 5.590 | 5.640 | 5.400 | 5.470 | 5.470 | 42,674 |
| 2026-10-08 | 5.640 | 5.640 | 5.400 | 5.510 | 5.510 | 54,623 |
| 2026-10-07 | 5.680 | 5.720 | 5.510 | 5.620 | 5.620 | 21,136 |
| 2026-10-06 | 5.700 | 5.720 | 5.570 | 5.640 | 5.640 | 25,459 |
| 2026-10-05 | 5.480 | 5.780 | 5.460 | 5.650 | 5.650 | 59,808 |
| 2026-10-02 | 5.710 | 5.710 | 5.400 | 5.430 | 5.430 | 25,368 |
| 2026-10-01 | 5.590 | 5.600 | 5.420 | 5.540 | 5.540 | 16,656 |
| 2026-09-30 | 5.660 | 5.680 | 5.520 | 5.650 | 5.606 | 29,309 |
| 2026-09-29 | 5.600 | 5.700 | 5.520 | 5.650 | 5.606 | 34,852 |
| 2026-09-28 | 5.300 | 5.670 | 5.300 | 5.600 | 5.556 | 56,971 |
| 2026-09-25 | 5.620 | 5.730 | 5.540 | 5.560 | 5.517 | 29,991 |
| 2026-09-24 | 5.545 | 5.680 | 5.545 | 5.570 | 5.526 | 44,876 |
| 2026-09-23 | 5.730 | 5.730 | 5.480 | 5.590 | 5.546 | 62,318 |
| 2026-09-22 | 5.590 | 5.730 | 5.470 | 5.680 | 5.636 | 84,726 |
| 2026-09-21 | 5.430 | 5.510 | 5.220 | 5.470 | 5.427 | 80,675 |
| 2026-09-18 | 5.110 | 5.340 | 5.050 | 5.340 | 5.298 | 211,876 |
| 2026-09-17 | 5.040 | 5.210 | 4.970 | 5.110 | 5.070 | 772,042 |
| 2026-09-16 | 5.210 | 5.210 | 4.940 | 5.000 | 4.961 | 25,033 |
| 2026-09-15 | 5.050 | 5.050 | 4.920 | 4.960 | 4.921 | 40,368 |
| 2026-09-14 | 5.050 | 5.160 | 5.020 | 5.020 | 4.981 | 28,174 |
| 2026-09-11 | 5.110 | 5.150 | 4.970 | 5.000 | 4.961 | 47,301 |
| 2026-09-10 | 5.160 | 5.250 | 5.050 | 5.160 | 5.120 | 91,040 |
| 2026-09-09 | 5.230 | 5.230 | 5.050 | 5.160 | 5.120 | 70,611 |
| 2026-09-08 | 5.570 | 5.610 | 5.140 | 5.150 | 5.110 | 68,780 |
| 2026-09-07 | 5.840 | 5.840 | 5.620 | 5.620 | 5.576 | 33,450 |
| 2026-09-04 | 6.010 | 6.030 | 5.850 | 5.850 | 5.804 | 60,240 |
| 2026-09-03 | 5.580 | 6.020 | 5.580 | 5.890 | 5.844 | 47,699 |
| 2026-09-02 | 5.680 | 5.740 | 5.440 | 5.710 | 5.665 | 190,476 |
| 2026-09-01 | 5.560 | 5.840 | 5.550 | 5.730 | 5.685 | 80,402 |
| 2026-08-31 | 5.510 | 5.560 | 5.330 | 5.560 | 5.517 | 3,575,584 |
| 2026-08-28 | 5.500 | 5.620 | 5.350 | 5.620 | 5.576 | 109,807 |
| 2026-08-27 | 5.340 | 5.420 | 5.260 | 5.350 | 5.308 | 222,767 |
| 2026-08-26 | 5.010 | 5.450 | 5.010 | 5.400 | 5.358 | 103,933 |
| 2026-08-25 | 5.300 | 5.300 | 5.010 | 5.300 | 5.259 | 143,133 |
| 2026-08-24 | 5.310 | 5.460 | 5.130 | 5.460 | 5.417 | 85,504 |
| 2026-08-21 | 5.380 | 5.380 | 5.230 | 5.250 | 5.209 | 36,100 |
| 2026-08-20 | 5.230 | 5.420 | 5.220 | 5.360 | 5.318 | 30,957 |
| 2026-08-19 | 5.080 | 5.290 | 5.030 | 5.250 | 5.209 | 54,809 |
| 2026-08-18 | 5.120 | 5.230 | 5.090 | 5.170 | 5.130 | 45,056 |
| 2026-08-17 | 5.130 | 5.250 | 5.090 | 5.170 | 5.130 | 17,035 |
| 2026-08-14 | 5.470 | 5.470 | 5.030 | 5.180 | 5.140 | 69,886 |
| 2026-08-13 | 5.070 | 5.440 | 5.020 | 5.080 | 5.040 | 49,792 |
| 2026-08-12 | 5.460 | 5.460 | 5.140 | 5.170 | 5.130 | 102,724 |
| 2026-08-11 | 5.470 | 5.580 | 5.450 | 5.520 | 5.477 | 28,043 |
| 2026-08-10 | 5.400 | 5.590 | 5.400 | 5.520 | 5.477 | 49,966 |
| 2026-08-07 | 5.500 | 5.600 | 5.405 | 5.600 | 5.556 | 44,077 |
| 2026-08-06 | 5.400 | 5.500 | 5.380 | 5.460 | 5.417 | 47,102 |
| 2026-08-05 | 5.260 | 5.460 | 5.260 | 5.440 | 5.397 | 49,587 |
| 2026-08-04 | 5.490 | 5.550 | 5.370 | 5.520 | 5.477 | 42,929 |
| 2026-08-03 | 5.230 | 5.460 | 5.150 | 5.460 | 5.417 | 37,634 |
| 2026-07-31 | 5.290 | 5.290 | 5.025 | 5.250 | 5.209 | 77,252 |
| 2026-07-30 | 5.550 | 5.550 | 5.140 | 5.200 | 5.159 | 48,357 |
| 2026-07-29 | 5.790 | 5.790 | 5.350 | 5.520 | 5.477 | 53,057 |
| 2026-07-28 | 5.360 | 5.400 | 5.200 | 5.400 | 5.358 | 43,644 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0442 NZD |
| 2026-03-11 | 0.0210 NZD |
| 2025-10-08 | 0.0309 NZD |
| 2025-03-13 | 0.0196 NZD |
| 2024-09-26 | 0.0979 NZD |
| 2024-02-29 | 0.1110 NZD |
| 2023-09-27 | 0.2588 NZD |
| 2023-03-09 | 0.2266 NZD |
| 2022-09-22 | 0.3263 NZD |
| 2022-03-10 | 0.2990 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.