Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	7.720	7.720	7.450	7.610	7.036	229,250
2023-09-20	7.630	7.760	7.570	7.680	7.101	133,302
2023-09-19	7.790	7.920	7.550	7.560	6.990	171,730
2023-09-18	8.150	8.240	7.710	7.780	7.193	280,507
2023-09-15	8.240	8.330	8.160	8.200	7.582	3,144,871
2023-09-14	8.320	8.320	8.080	8.250	7.628	139,356
2023-09-13	8.350	8.370	8.240	8.290	7.665	96,054
2023-09-12	8.380	8.490	8.280	8.400	7.767	172,277
2023-09-11	7.900	8.480	7.900	8.460	7.822	298,832
2023-09-08	8.140	8.140	7.960	8.000	7.397	151,648
2023-09-07	8.000	8.120	7.980	8.120	7.508	169,188
2023-09-06	8.080	8.240	7.910	8.000	7.397	283,686
2023-09-05	7.990	8.170	7.970	8.070	7.462	234,629
2023-09-04	7.950	8.270	7.880	7.950	7.351	265,682
2023-09-01	7.900	7.900	7.740	7.790	7.203	19,880
2023-08-31	7.780	7.900	7.720	7.900	7.304	83,786
2023-08-30	7.720	7.790	7.650	7.760	7.175	53,294
2023-08-29	7.630	7.750	7.550	7.750	7.166	33,095
2023-08-28	7.770	7.770	7.560	7.560	6.990	17,312
2023-08-25	7.710	7.770	7.560	7.740	7.156	33,198
2023-08-24	7.840	7.870	7.680	7.710	7.129	29,629
2023-08-23	7.510	7.840	7.510	7.790	7.203	46,403
2023-08-22	7.650	7.670	7.490	7.530	6.962	41,152
2023-08-21	7.550	7.720	7.550	7.660	7.082	114,430
2023-08-18	7.430	7.880	7.430	7.760	7.175	30,524
2023-08-17	7.730	7.910	7.650	7.720	7.138	60,398
2023-08-16	7.750	7.870	7.580	7.700	7.119	43,214
2023-08-15	7.510	7.700	7.390	7.700	7.119	44,650
2023-08-14	7.920	7.920	7.450	7.480	6.916	38,303
2023-08-11	7.750	7.960	7.420	7.960	7.360	20,206
2023-08-10	7.510	7.560	7.450	7.560	6.990	22,314
2023-08-09	7.455	7.500	7.400	7.490	6.925	18,690
2023-08-08	7.560	7.560	7.350	7.420	6.861	23,096
2023-08-07	7.510	7.630	7.400	7.550	6.981	24,308
2023-08-04	7.530	7.570	7.410	7.510	6.944	18,258
2023-08-03	7.550	7.550	7.425	7.490	6.925	58,237
2023-08-02	7.730	7.730	7.520	7.610	7.036	101,680
2023-08-01	7.800	7.800	7.670	7.760	7.175	74,308
2023-07-31	7.780	7.790	7.620	7.760	7.175	111,561
2023-07-28	7.780	7.790	7.610	7.780	7.193	44,072
2023-07-27	7.750	7.800	7.660	7.710	7.129	110,680
2023-07-26	7.780	7.820	7.600	7.770	7.184	314,124
2023-07-25	7.460	7.870	7.460	7.820	7.230	180,390
2023-07-24	7.260	7.570	7.250	7.430	6.870	61,517
2023-07-21	7.270	7.320	7.020	7.280	6.731	68,932
2023-07-20	7.360	7.410	7.210	7.210	6.666	118,053
2023-07-19	7.750	7.750	7.400	7.400	6.842	191,771
2023-07-18	8.040	8.040	7.630	7.730	7.147	187,618
2023-07-17	8.400	8.420	7.880	8.060	7.452	176,962
2023-07-14	8.580	8.650	8.540	8.580	7.933	19,670
2023-07-13	8.600	8.650	8.550	8.580	7.933	56,608
2023-07-12	8.500	8.610	8.470	8.610	7.961	114,857
2023-07-11	8.430	8.490	8.310	8.490	7.850	44,986
2023-07-10	8.450	8.500	8.370	8.370	7.739	27,140
2023-07-07	8.430	8.450	8.250	8.450	7.813	38,069
2023-07-06	8.370	8.490	8.320	8.450	7.813	29,074
2023-07-05	8.680	8.680	8.410	8.480	7.841	71,695
2023-07-04	8.430	8.710	8.330	8.710	8.053	121,835
2023-07-03	8.210	8.460	8.210	8.430	7.794	60,421
2023-06-30	7.970	8.290	7.970	8.220	7.600	44,712

← NewerPage 14 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.