Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 7.760 | 7.820 | 7.600 | 7.790 | 7.554 | 96,317 |
| 2024-03-12 | 7.775 | 7.820 | 7.700 | 7.700 | 7.467 | 37,172 |
| 2024-03-11 | 7.820 | 7.930 | 7.710 | 7.840 | 7.603 | 38,898 |
| 2024-03-08 | 7.950 | 7.950 | 7.770 | 7.820 | 7.583 | 38,050 |
| 2024-03-07 | 7.760 | 7.980 | 7.700 | 7.900 | 7.661 | 56,118 |
| 2024-03-06 | 7.790 | 7.790 | 7.660 | 7.750 | 7.515 | 34,453 |
| 2024-03-05 | 7.810 | 7.810 | 7.650 | 7.660 | 7.428 | 57,977 |
| 2024-03-04 | 7.840 | 7.900 | 7.700 | 7.810 | 7.573 | 30,938 |
| 2024-03-01 | 7.830 | 7.920 | 7.760 | 7.900 | 7.661 | 94,487 |
| 2024-02-29 | 7.650 | 7.840 | 7.550 | 7.810 | 7.573 | 117,901 |
| 2024-02-28 | 7.660 | 7.810 | 7.650 | 7.760 | 7.417 | 57,440 |
| 2024-02-27 | 7.620 | 7.780 | 7.550 | 7.700 | 7.360 | 93,565 |
| 2024-02-26 | 7.580 | 7.600 | 7.470 | 7.570 | 7.236 | 49,810 |
| 2024-02-23 | 7.580 | 7.660 | 7.520 | 7.580 | 7.245 | 47,698 |
| 2024-02-22 | 7.460 | 7.730 | 7.460 | 7.580 | 7.245 | 62,123 |
| 2024-02-21 | 7.430 | 7.560 | 7.380 | 7.460 | 7.131 | 124,274 |
| 2024-02-20 | 7.220 | 7.470 | 7.120 | 7.440 | 7.111 | 29,641 |
| 2024-02-19 | 6.980 | 7.210 | 6.980 | 7.180 | 6.863 | 30,084 |
| 2024-02-16 | 7.320 | 7.320 | 7.080 | 7.170 | 6.853 | 94,219 |
| 2024-02-15 | 7.280 | 7.380 | 7.220 | 7.310 | 6.987 | 75,957 |
| 2024-02-14 | 7.380 | 7.380 | 7.200 | 7.280 | 6.959 | 71,522 |
| 2024-02-13 | 7.140 | 7.390 | 7.120 | 7.380 | 7.054 | 105,221 |
| 2024-02-12 | 7.220 | 7.270 | 7.025 | 7.150 | 6.834 | 98,503 |
| 2024-02-09 | 7.240 | 7.240 | 7.020 | 7.200 | 6.882 | 139,464 |
| 2024-02-08 | 7.240 | 7.320 | 6.990 | 7.040 | 6.729 | 57,408 |
| 2024-02-07 | 7.210 | 7.300 | 7.120 | 7.230 | 6.911 | 22,717 |
| 2024-02-06 | 7.040 | 7.210 | 7.010 | 7.210 | 6.892 | 12,473 |
| 2024-02-05 | 7.300 | 7.340 | 6.990 | 7.000 | 6.691 | 84,974 |
| 2024-02-02 | 7.290 | 7.400 | 7.290 | 7.390 | 7.064 | 53,053 |
| 2024-02-01 | 7.380 | 7.450 | 7.200 | 7.340 | 7.016 | 24,999 |
| 2024-01-31 | 7.380 | 7.460 | 7.240 | 7.410 | 7.083 | 226,690 |
| 2024-01-30 | 7.470 | 7.500 | 7.290 | 7.340 | 7.016 | 73,239 |
| 2024-01-29 | 7.510 | 7.510 | 7.360 | 7.400 | 7.073 | 70,409 |
| 2024-01-25 | 7.200 | 7.450 | 7.120 | 7.430 | 7.102 | 22,077 |
| 2024-01-24 | 7.280 | 7.330 | 7.120 | 7.120 | 6.806 | 47,084 |
| 2024-01-23 | 7.420 | 7.420 | 7.260 | 7.270 | 6.949 | 7,625 |
| 2024-01-22 | 7.430 | 7.460 | 7.260 | 7.280 | 6.959 | 10,399 |
| 2024-01-19 | 7.510 | 7.550 | 7.320 | 7.430 | 7.102 | 28,118 |
| 2024-01-18 | 7.350 | 7.420 | 7.260 | 7.340 | 7.016 | 50,991 |
| 2024-01-17 | 7.460 | 7.550 | 7.300 | 7.300 | 6.978 | 25,900 |
| 2024-01-16 | 7.430 | 7.490 | 7.320 | 7.430 | 7.102 | 42,544 |
| 2024-01-15 | 7.500 | 7.540 | 7.500 | 7.530 | 7.198 | 1,066 |
| 2024-01-12 | 7.500 | 7.610 | 7.470 | 7.550 | 7.217 | 32,859 |
| 2024-01-11 | 7.680 | 7.800 | 7.500 | 7.500 | 7.169 | 68,756 |
| 2024-01-10 | 7.480 | 7.820 | 7.450 | 7.650 | 7.312 | 56,161 |
| 2024-01-09 | 7.615 | 7.615 | 7.425 | 7.510 | 7.178 | 67,245 |
| 2024-01-08 | 7.480 | 7.570 | 7.400 | 7.440 | 7.111 | 19,446 |
| 2024-01-05 | 7.830 | 7.830 | 7.420 | 7.450 | 7.121 | 40,136 |
| 2024-01-04 | 7.580 | 7.840 | 7.580 | 7.830 | 7.484 | 13,415 |
| 2024-01-03 | 7.880 | 7.880 | 7.590 | 7.590 | 7.255 | 39,261 |
| 2024-01-02 | 7.620 | 7.800 | 7.620 | 7.690 | 7.350 | 19,675 |
| 2023-12-29 | 7.610 | 7.700 | 7.490 | 7.650 | 7.312 | 15,893 |
| 2023-12-28 | 7.710 | 7.800 | 7.600 | 7.660 | 7.322 | 13,540 |
| 2023-12-27 | 7.740 | 7.790 | 7.470 | 7.710 | 7.370 | 31,085 |
| 2023-12-22 | 7.570 | 7.700 | 7.510 | 7.660 | 7.322 | 30,302 |
| 2023-12-21 | 7.540 | 7.600 | 7.470 | 7.600 | 7.264 | 24,317 |
| 2023-12-20 | 7.640 | 7.700 | 7.520 | 7.520 | 7.188 | 65,570 |
| 2023-12-19 | 7.500 | 7.580 | 7.280 | 7.560 | 7.226 | 51,341 |
| 2023-12-18 | 7.500 | 7.585 | 7.440 | 7.460 | 7.131 | 14,069 |
| 2023-12-15 | 7.500 | 7.540 | 7.350 | 7.480 | 7.150 | 152,088 |
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.