Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.900	8.010	7.780	7.960	7.360	62,122
2023-06-28	7.830	7.870	7.760	7.810	7.221	61,728
2023-06-27	7.770	7.830	7.750	7.830	7.240	17,305
2023-06-26	7.830	7.900	7.750	7.860	7.267	46,746
2023-06-23	7.770	7.860	7.750	7.840	7.249	19,079
2023-06-22	7.840	7.860	7.710	7.770	7.184	28,637
2023-06-21	7.850	7.870	7.770	7.870	7.277	34,482
2023-06-20	7.800	7.860	7.700	7.850	7.258	70,065
2023-06-19	7.990	8.000	7.820	7.860	7.267	39,082
2023-06-16	7.675	7.940	7.590	7.940	7.341	162,755
2023-06-15	7.550	7.710	7.550	7.660	7.082	39,295
2023-06-14	7.510	7.690	7.510	7.640	7.064	24,642
2023-06-13	7.710	7.720	7.580	7.640	7.064	194,136
2023-06-09	7.810	7.870	7.710	7.710	7.129	37,403
2023-06-08	7.740	7.900	7.740	7.890	7.295	131,443
2023-06-07	7.800	7.890	7.680	7.740	7.156	58,222
2023-06-06	7.760	8.130	7.655	7.800	7.212	153,445
2023-06-05	7.900	7.930	7.700	7.750	7.166	48,297
2023-06-02	7.580	7.750	7.570	7.730	7.147	69,209
2023-06-01	7.530	7.660	7.530	7.580	7.009	55,375
2023-05-31	7.450	7.760	7.420	7.760	7.175	649,001
2023-05-30	7.470	7.490	7.390	7.450	6.888	37,664
2023-05-29	7.600	7.600	7.450	7.450	6.888	37,642
2023-05-26	7.670	7.670	7.560	7.560	6.990	43,122
2023-05-25	7.650	7.660	7.480	7.660	7.082	45,538
2023-05-24	7.690	7.690	7.530	7.650	7.073	76,611
2023-05-23	7.660	7.660	7.470	7.550	6.981	53,592
2023-05-22	7.650	7.650	7.520	7.610	7.036	37,897
2023-05-19	7.600	7.630	7.480	7.630	7.055	56,638
2023-05-18	7.510	7.540	7.430	7.490	6.925	1,550,383
2023-05-17	7.450	7.500	7.380	7.450	6.888	72,014
2023-05-16	7.570	7.585	7.390	7.450	6.888	84,932
2023-05-15	7.500	7.520	7.360	7.520	6.953	38,694
2023-05-12	7.500	7.530	7.380	7.440	6.879	60,925
2023-05-11	7.530	7.530	7.410	7.460	6.898	94,076
2023-05-10	7.610	7.610	7.460	7.530	6.962	60,686
2023-05-09	7.660	7.720	7.600	7.610	7.036	27,493
2023-05-08	7.650	7.855	7.620	7.670	7.092	33,560
2023-05-05	7.900	7.985	7.740	7.790	7.203	84,901
2023-05-04	7.820	7.970	7.800	7.900	7.304	33,171
2023-05-03	7.840	7.920	7.790	7.860	7.267	43,877
2023-05-02	7.880	8.030	7.830	7.880	7.286	67,346
2023-05-01	7.970	7.970	7.760	7.880	7.286	54,068
2023-04-28	7.990	8.090	7.800	7.800	7.212	77,205
2023-04-27	8.090	8.180	7.980	7.980	7.378	67,974
2023-04-26	8.250	8.250	8.060	8.120	7.508	70,112
2023-04-24	8.170	8.310	8.090	8.310	7.683	139,053
2023-04-21	8.100	8.350	8.050	8.120	7.508	116,457
2023-04-20	7.760	8.120	7.750	8.120	7.508	87,419
2023-04-19	8.150	8.150	7.735	7.780	7.193	142,065
2023-04-18	7.720	7.830	7.660	7.810	7.221	203,521
2023-04-17	7.740	7.780	7.690	7.750	7.166	176,266
2023-04-14	7.730	7.820	7.680	7.710	7.129	37,877
2023-04-13	7.880	7.880	7.710	7.730	7.147	54,559
2023-04-12	7.820	8.050	7.820	7.880	7.286	55,273
2023-04-11	7.760	7.910	7.730	7.870	7.277	53,467
2023-04-06	7.870	8.010	7.760	7.760	7.175	243,796
2023-04-05	7.870	7.970	7.800	7.870	7.277	43,377
2023-04-04	7.600	7.850	7.570	7.790	7.203	73,368
2023-04-03	7.730	7.790	7.590	7.630	7.055	43,080

← NewerPage 15 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.