Vulcan Steel Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	7.110	7.300	7.070	7.210	6.992	59,594
2024-09-02	7.240	7.380	7.170	7.230	7.011	93,596
2024-08-30	6.750	7.400	6.510	7.400	7.176	152,071
2024-08-29	6.980	6.980	6.450	6.510	6.313	75,726
2024-08-28	6.760	6.880	6.350	6.350	6.158	50,297
2024-08-27	7.010	7.110	7.000	7.000	6.788	22,511
2024-08-26	7.230	7.230	7.000	7.020	6.807	31,826
2024-08-23	7.330	7.415	7.200	7.230	7.011	41,330
2024-08-22	7.220	7.350	7.210	7.300	7.079	24,240
2024-08-21	7.150	7.240	7.105	7.240	7.021	9,838
2024-08-20	7.080	7.240	7.050	7.220	7.001	25,482
2024-08-19	7.010	7.050	6.910	6.990	6.778	25,743
2024-08-16	7.200	7.230	6.940	6.990	6.778	18,116
2024-08-15	6.880	7.200	6.820	7.150	6.933	52,180
2024-08-14	6.700	6.920	6.640	6.920	6.710	49,192
2024-08-13	6.660	6.690	6.520	6.690	6.487	16,731
2024-08-12	6.420	6.650	6.420	6.650	6.449	33,204
2024-08-09	6.470	6.490	6.320	6.410	6.216	25,523
2024-08-08	6.550	6.550	6.300	6.300	6.109	29,120
2024-08-07	6.590	6.690	6.330	6.330	6.138	34,611
2024-08-06	6.440	6.510	6.290	6.510	6.313	46,998
2024-08-05	6.500	6.520	6.380	6.480	6.284	24,336
2024-08-02	6.620	6.620	6.290	6.600	6.400	65,816
2024-08-01	6.330	6.550	6.290	6.500	6.303	27,061
2024-07-31	6.360	6.490	6.250	6.250	6.061	29,085
2024-07-30	6.610	6.610	6.410	6.410	6.216	14,099
2024-07-29	6.400	6.475	6.320	6.320	6.129	45,158
2024-07-26	6.400	6.490	6.350	6.350	6.158	27,257
2024-07-25	6.445	6.555	6.360	6.440	6.245	27,568
2024-07-24	6.370	6.490	6.310	6.450	6.255	31,607
2024-07-23	6.390	6.430	6.310	6.350	6.158	30,349
2024-07-22	6.410	6.450	6.290	6.340	6.148	30,058
2024-07-19	6.500	6.500	6.340	6.410	6.216	44,773
2024-07-18	6.810	6.810	6.400	6.530	6.332	69,994
2024-07-17	6.470	6.820	6.410	6.820	6.613	28,116
2024-07-16	6.350	6.490	6.240	6.430	6.235	86,093
2024-07-15	6.330	6.380	6.300	6.330	6.138	55,627
2024-07-12	6.450	6.470	6.320	6.390	6.196	73,952
2024-07-11	6.380	6.440	6.345	6.410	6.216	157,202
2024-07-10	6.370	6.400	6.330	6.340	6.148	63,585
2024-07-09	6.430	6.440	6.360	6.370	6.177	25,948
2024-07-08	6.440	6.460	6.360	6.460	6.264	126,360
2024-07-05	6.450	6.460	6.360	6.450	6.255	55,373
2024-07-04	6.450	6.450	6.350	6.420	6.226	109,150
2024-07-03	6.520	6.570	6.360	6.370	6.177	49,832
2024-07-02	6.510	6.600	6.480	6.480	6.284	101,061
2024-07-01	6.590	6.650	6.500	6.500	6.303	50,043
2024-06-28	6.510	6.760	6.510	6.670	6.468	48,259
2024-06-27	6.570	6.570	6.480	6.560	6.361	126,280
2024-06-26	6.550	6.550	6.410	6.510	6.313	100,809
2024-06-25	6.580	6.590	6.510	6.550	6.352	89,254
2024-06-24	6.660	6.770	6.510	6.600	6.400	98,086
2024-06-21	6.850	6.860	6.640	6.690	6.487	156,086
2024-06-20	6.820	6.930	6.770	6.810	6.604	69,233
2024-06-19	6.870	6.880	6.680	6.820	6.613	41,064
2024-06-18	6.900	6.990	6.800	6.810	6.604	43,614
2024-06-17	7.080	7.080	6.920	6.990	6.778	28,302
2024-06-14	7.240	7.240	7.040	7.090	6.875	84,554
2024-06-13	6.900	7.260	6.900	7.260	7.040	20,930
2024-06-12	7.060	7.140	7.020	7.040	6.827	42,394

← NewerPage 10 of 21 · 1,254 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.