Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 7.030 | 7.090 | 6.940 | 7.090 | 6.875 | 58,890 |
| 2024-06-07 | 7.160 | 7.220 | 7.030 | 7.110 | 6.895 | 72,685 |
| 2024-06-06 | 7.030 | 7.210 | 7.030 | 7.210 | 6.992 | 52,323 |
| 2024-06-05 | 7.060 | 7.230 | 7.000 | 7.040 | 6.827 | 22,411 |
| 2024-06-04 | 7.280 | 7.330 | 7.120 | 7.120 | 6.904 | 40,541 |
| 2024-06-03 | 7.230 | 7.350 | 7.230 | 7.310 | 7.089 | 40,307 |
| 2024-05-31 | 7.010 | 7.210 | 6.970 | 7.210 | 6.992 | 80,967 |
| 2024-05-30 | 7.100 | 7.120 | 6.900 | 7.010 | 6.798 | 18,263 |
| 2024-05-29 | 7.100 | 7.210 | 7.040 | 7.150 | 6.933 | 96,078 |
| 2024-05-28 | 7.190 | 7.310 | 7.170 | 7.210 | 6.992 | 31,267 |
| 2024-05-27 | 7.180 | 7.260 | 7.020 | 7.210 | 6.992 | 65,205 |
| 2024-05-24 | 7.200 | 7.210 | 7.110 | 7.170 | 6.953 | 41,448 |
| 2024-05-23 | 7.280 | 7.330 | 7.170 | 7.260 | 7.040 | 74,799 |
| 2024-05-22 | 7.000 | 7.330 | 7.000 | 7.320 | 7.098 | 165,408 |
| 2024-05-21 | 6.800 | 7.080 | 6.760 | 7.050 | 6.836 | 118,736 |
| 2024-05-20 | 6.950 | 6.950 | 6.660 | 6.810 | 6.604 | 42,372 |
| 2024-05-17 | 6.890 | 6.970 | 6.770 | 6.800 | 6.594 | 66,643 |
| 2024-05-16 | 6.700 | 6.940 | 6.630 | 6.900 | 6.691 | 99,772 |
| 2024-05-15 | 6.710 | 6.740 | 6.560 | 6.590 | 6.390 | 51,805 |
| 2024-05-14 | 6.660 | 6.750 | 6.600 | 6.670 | 6.468 | 51,556 |
| 2024-05-13 | 6.620 | 6.720 | 6.550 | 6.720 | 6.516 | 161,047 |
| 2024-05-10 | 6.560 | 6.710 | 6.560 | 6.620 | 6.420 | 71,954 |
| 2024-05-09 | 6.790 | 6.820 | 6.430 | 6.500 | 6.303 | 95,783 |
| 2024-05-08 | 7.030 | 7.030 | 6.730 | 6.870 | 6.662 | 131,782 |
| 2024-05-07 | 7.120 | 7.140 | 7.010 | 7.050 | 6.836 | 65,819 |
| 2024-05-06 | 7.160 | 7.240 | 7.070 | 7.160 | 6.943 | 86,319 |
| 2024-05-03 | 7.160 | 7.280 | 7.100 | 7.150 | 6.933 | 40,616 |
| 2024-05-02 | 7.350 | 7.440 | 7.130 | 7.130 | 6.914 | 57,638 |
| 2024-05-01 | 7.560 | 7.560 | 7.250 | 7.400 | 7.176 | 32,990 |
| 2024-04-30 | 7.530 | 7.590 | 7.390 | 7.560 | 7.331 | 125,061 |
| 2024-04-29 | 7.040 | 7.510 | 7.040 | 7.510 | 7.283 | 139,591 |
| 2024-04-26 | 7.260 | 7.390 | 7.090 | 7.090 | 6.875 | 43,497 |
| 2024-04-24 | 7.410 | 7.410 | 7.050 | 7.260 | 7.040 | 112,667 |
| 2024-04-23 | 7.700 | 7.700 | 7.260 | 7.350 | 7.127 | 114,036 |
| 2024-04-22 | 7.870 | 7.900 | 7.560 | 7.570 | 7.341 | 98,152 |
| 2024-04-19 | 7.900 | 7.920 | 7.730 | 7.870 | 7.632 | 68,013 |
| 2024-04-18 | 7.850 | 7.950 | 7.770 | 7.880 | 7.641 | 61,824 |
| 2024-04-17 | 8.200 | 8.200 | 7.980 | 7.990 | 7.748 | 42,149 |
| 2024-04-16 | 8.420 | 8.420 | 8.240 | 8.270 | 8.020 | 28,091 |
| 2024-04-15 | 8.480 | 8.540 | 8.400 | 8.400 | 8.146 | 22,648 |
| 2024-04-12 | 8.580 | 8.670 | 8.460 | 8.480 | 8.223 | 43,610 |
| 2024-04-11 | 8.580 | 8.750 | 8.500 | 8.680 | 8.417 | 55,991 |
| 2024-04-10 | 8.500 | 8.650 | 8.470 | 8.580 | 8.320 | 61,706 |
| 2024-04-09 | 8.505 | 8.630 | 8.490 | 8.620 | 8.359 | 18,603 |
| 2024-04-08 | 8.580 | 8.580 | 8.450 | 8.550 | 8.291 | 26,683 |
| 2024-04-05 | 8.580 | 8.600 | 8.450 | 8.480 | 8.223 | 39,286 |
| 2024-04-04 | 8.640 | 8.640 | 8.450 | 8.480 | 8.223 | 60,598 |
| 2024-04-03 | 8.600 | 8.760 | 8.510 | 8.650 | 8.388 | 48,434 |
| 2024-04-02 | 8.500 | 8.660 | 8.410 | 8.650 | 8.388 | 48,560 |
| 2024-03-28 | 8.370 | 8.480 | 8.280 | 8.430 | 8.175 | 182,669 |
| 2024-03-27 | 8.200 | 8.590 | 8.200 | 8.520 | 8.262 | 87,712 |
| 2024-03-26 | 8.130 | 8.210 | 8.060 | 8.180 | 7.932 | 64,378 |
| 2024-03-25 | 8.340 | 8.340 | 8.150 | 8.150 | 7.903 | 45,421 |
| 2024-03-22 | 8.340 | 8.390 | 8.110 | 8.280 | 8.029 | 22,718 |
| 2024-03-21 | 8.055 | 8.350 | 8.055 | 8.350 | 8.097 | 50,298 |
| 2024-03-20 | 7.950 | 8.190 | 7.950 | 8.140 | 7.893 | 39,866 |
| 2024-03-19 | 7.930 | 7.950 | 7.870 | 7.940 | 7.700 | 83,004 |
| 2024-03-18 | 7.980 | 7.980 | 7.770 | 7.930 | 7.690 | 47,971 |
| 2024-03-15 | 7.600 | 7.980 | 7.600 | 7.980 | 7.738 | 146,667 |
| 2024-03-14 | 7.800 | 7.890 | 7.575 | 7.600 | 7.370 | 124,482 |
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.