Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.280	7.500	7.270	7.500	7.169	38,299
2023-12-13	7.300	7.300	7.180	7.270	6.949	28,033
2023-12-12	7.170	7.320	7.040	7.300	6.978	86,542
2023-12-11	7.340	7.360	7.160	7.160	6.844	30,442
2023-12-08	7.470	7.470	7.210	7.300	6.978	25,492
2023-12-07	7.300	7.470	7.220	7.470	7.140	79,504
2023-12-06	7.170	7.440	7.070	7.440	7.111	60,297
2023-12-05	7.450	7.450	7.090	7.160	6.844	99,674
2023-12-04	7.370	7.460	7.280	7.330	7.006	72,243
2023-12-01	7.380	7.430	7.240	7.350	7.025	21,688
2023-11-30	7.280	7.370	7.180	7.370	7.045	196,539
2023-11-29	7.260	7.500	7.190	7.310	6.987	91,383
2023-11-28	7.090	7.290	7.080	7.240	6.920	41,767
2023-11-27	7.200	7.250	7.080	7.110	6.796	132,527
2023-11-24	7.400	7.420	7.260	7.260	6.939	52,459
2023-11-23	7.450	7.450	7.290	7.420	7.092	136,960
2023-11-22	7.260	7.470	7.240	7.450	7.121	75,290
2023-11-21	7.250	7.320	7.140	7.220	6.901	41,408
2023-11-20	7.200	7.320	7.160	7.310	6.987	54,151
2023-11-17	7.250	7.310	7.160	7.180	6.863	23,108
2023-11-16	7.000	7.300	7.000	7.200	6.882	36,982
2023-11-15	7.060	7.220	7.060	7.210	6.892	61,350
2023-11-14	7.150	7.190	7.000	7.000	6.691	31,309
2023-11-13	7.200	7.300	7.130	7.260	6.939	42,644
2023-11-10	7.200	7.340	7.140	7.210	6.892	44,028
2023-11-09	7.120	7.290	7.030	7.250	6.930	49,957
2023-11-08	6.890	7.120	6.850	7.090	6.777	75,413
2023-11-07	7.160	7.170	6.800	6.850	6.548	124,015
2023-11-06	7.310	7.365	7.160	7.160	6.844	153,781
2023-11-03	7.450	7.450	7.280	7.280	6.959	15,092
2023-11-02	7.450	7.450	7.280	7.280	6.959	13,065
2023-11-01	7.150	7.390	7.150	7.390	7.064	41,537
2023-10-31	7.600	7.600	7.130	7.150	6.834	33,944
2023-10-30	7.300	7.300	7.200	7.240	6.920	17,678
2023-10-27	7.290	7.380	7.250	7.250	6.930	70,198
2023-10-26	7.270	7.350	7.120	7.250	6.930	64,338
2023-10-25	7.260	7.410	7.180	7.270	6.949	38,639
2023-10-24	7.320	7.460	7.230	7.460	7.131	44,044
2023-10-23	7.100	7.580	7.100	7.270	6.949	50,856
2023-10-20	7.200	7.200	7.050	7.120	6.806	24,710
2023-10-19	7.320	7.320	7.090	7.180	6.863	28,746
2023-10-18	7.310	7.370	7.270	7.340	7.016	19,452
2023-10-17	7.580	7.580	7.270	7.270	6.949	107,494
2023-10-16	7.410	7.410	7.220	7.350	7.025	29,121
2023-10-13	7.340	7.420	7.320	7.410	7.083	31,593
2023-10-12	7.450	7.450	7.290	7.350	7.025	98,452
2023-10-11	7.460	7.530	7.400	7.450	7.121	60,776
2023-10-10	7.440	7.510	7.380	7.450	7.121	135,479
2023-10-09	7.410	7.620	7.310	7.430	7.102	21,599
2023-10-06	7.580	7.620	7.390	7.390	7.064	41,107
2023-10-05	7.470	7.560	7.380	7.540	7.207	68,149
2023-10-04	7.430	7.480	7.250	7.440	7.111	114,637
2023-10-03	7.510	7.510	7.360	7.430	7.102	26,193
2023-10-02	7.350	7.520	7.350	7.510	7.178	86,981
2023-09-29	7.480	7.480	7.320	7.350	7.025	26,182
2023-09-28	7.410	7.500	7.300	7.410	7.083	41,266
2023-09-27	7.670	7.720	7.400	7.400	7.073	72,878
2023-09-26	7.900	7.950	7.780	7.920	7.323	92,912
2023-09-25	7.730	7.850	7.640	7.850	7.258	35,800
2023-09-22	7.520	7.770	7.500	7.730	7.147	112,152

← NewerPage 13 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.