Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	7.730	7.790	7.590	7.630	7.055	43,080
2023-03-31	7.980	7.980	7.650	7.670	7.092	42,074
2023-03-30	7.590	7.770	7.510	7.710	7.129	63,916
2023-03-29	7.530	7.600	7.415	7.510	6.944	64,771
2023-03-28	7.460	7.520	7.300	7.450	6.888	63,282
2023-03-27	7.320	7.420	7.200	7.390	6.833	41,108
2023-03-24	7.110	7.360	7.110	7.300	6.750	86,678
2023-03-23	7.500	7.580	7.310	7.310	6.759	105,900
2023-03-22	7.630	7.660	7.500	7.600	7.027	63,179
2023-03-21	7.900	7.900	7.580	7.660	7.082	152,550
2023-03-20	7.710	7.800	7.550	7.630	7.055	200,202
2023-03-17	7.660	7.990	7.660	7.680	7.101	2,900,801
2023-03-16	7.870	7.910	7.590	7.680	7.101	198,141
2023-03-15	7.950	8.030	7.850	7.880	7.286	81,333
2023-03-14	7.990	7.990	7.830	7.890	7.295	131,913
2023-03-13	8.100	8.120	7.930	8.000	7.397	246,193
2023-03-10	8.210	8.220	8.050	8.100	7.489	72,088
2023-03-09	8.440	8.440	8.160	8.230	7.609	154,556
2023-03-08	8.230	8.550	8.200	8.550	7.696	189,393
2023-03-07	8.180	8.240	8.070	8.220	7.399	96,151
2023-03-06	8.420	8.530	8.010	8.180	7.363	319,499
2023-03-03	8.600	8.600	8.390	8.560	7.705	135,842
2023-03-02	8.560	8.600	8.390	8.550	7.696	232,854
2023-03-01	8.350	8.560	8.320	8.490	7.642	128,879
2023-02-28	8.380	8.430	8.200	8.370	7.534	161,557
2023-02-27	8.410	8.410	8.190	8.350	7.516	245,603
2023-02-24	8.450	8.480	8.310	8.390	7.552	226,955
2023-02-23	8.340	8.510	8.280	8.500	7.651	391,925
2023-02-22	8.350	8.410	8.230	8.360	7.525	485,111
2023-02-21	8.280	8.500	8.100	8.470	7.624	329,289
2023-02-20	8.300	8.360	8.140	8.230	7.408	313,280
2023-02-17	8.280	8.380	8.210	8.300	7.471	117,306
2023-02-16	8.130	8.350	7.990	8.300	7.471	278,242
2023-02-15	7.950	8.250	7.800	8.220	7.399	237,529
2023-02-14	8.310	8.580	7.720	7.890	7.102	419,031
2023-02-13	8.890	8.900	8.680	8.830	7.948	69,956
2023-02-10	9.050	9.050	8.820	8.850	7.966	57,183
2023-02-09	9.080	9.095	8.930	9.040	8.137	101,459
2023-02-08	9.050	9.180	8.890	9.140	8.227	89,505
2023-02-07	8.930	9.040	8.900	8.950	8.056	68,734
2023-02-06	9.070	9.080	8.870	8.950	8.056	38,976
2023-02-03	8.910	9.130	8.870	9.070	8.164	80,750
2023-02-02	8.920	9.040	8.860	8.860	7.975	21,960
2023-02-01	9.060	9.060	8.920	8.930	8.038	36,374
2023-01-31	9.080	9.090	9.010	9.070	8.164	56,527
2023-01-30	9.250	9.250	8.950	9.020	8.119	49,328
2023-01-27	8.990	9.090	8.930	9.050	8.146	85,739
2023-01-25	9.170	9.180	8.930	9.000	8.101	81,006
2023-01-24	9.240	9.310	9.090	9.170	8.254	94,215
2023-01-23	8.950	9.310	8.910	9.250	8.326	184,813
2023-01-20	8.900	9.060	8.740	8.930	8.038	158,629
2023-01-19	8.830	8.970	8.790	8.900	8.011	145,794
2023-01-18	8.775	8.780	8.630	8.760	7.885	75,004
2023-01-17	8.690	8.830	8.680	8.720	7.849	97,485
2023-01-16	8.550	8.760	8.540	8.660	7.795	324,250
2023-01-13	8.590	8.590	8.370	8.500	7.651	71,649
2023-01-12	8.250	8.610	8.240	8.510	7.660	124,173
2023-01-11	8.290	8.300	8.160	8.270	7.444	117,152
2023-01-10	8.190	8.220	8.110	8.170	7.354	45,583
2023-01-09	8.220	8.230	8.120	8.150	7.336	21,439

← NewerPage 16 of 21 · 1,255 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.