Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	8.120	8.230	8.010	8.190	7.372	36,031
2023-01-05	8.200	8.440	8.030	8.140	7.327	73,444
2023-01-04	8.010	8.220	8.010	8.140	7.327	231,158
2023-01-03	8.240	8.270	8.040	8.170	7.354	35,448
2022-12-30	8.250	8.250	8.140	8.170	7.354	15,672
2022-12-29	8.280	8.280	8.130	8.240	7.417	12,373
2022-12-28	8.290	8.290	8.180	8.180	7.363	14,853
2022-12-23	8.300	8.320	8.140	8.320	7.489	918,401
2022-12-22	8.250	8.310	8.190	8.270	7.444	15,697
2022-12-21	7.910	8.280	7.910	8.270	7.444	52,801
2022-12-20	8.160	8.190	7.960	8.000	7.201	114,659
2022-12-19	7.970	8.240	7.970	8.160	7.345	46,457
2022-12-16	8.070	8.310	7.890	8.310	7.480	151,198
2022-12-15	8.040	8.090	7.900	8.000	7.201	60,649
2022-12-14	8.020	8.160	7.930	8.070	7.264	107,143
2022-12-13	8.300	8.300	8.080	8.130	7.318	135,425
2022-12-12	8.570	8.570	8.360	8.430	7.588	76,578
2022-12-09	8.600	8.680	8.400	8.600	7.741	85,351
2022-12-08	8.500	8.680	8.500	8.600	7.741	91,393
2022-12-07	8.400	8.600	8.400	8.600	7.741	38,553
2022-12-06	8.540	8.540	8.250	8.380	7.543	100,075
2022-12-05	8.500	8.560	8.050	8.450	7.606	126,364
2022-12-02	8.260	8.350	8.170	8.310	7.480	117,164
2022-12-01	8.240	8.340	8.240	8.260	7.435	65,419
2022-11-30	8.030	8.240	8.030	8.180	7.363	246,022
2022-11-29	8.200	8.210	8.030	8.150	7.336	105,417
2022-11-28	8.140	8.150	8.000	8.100	7.291	76,405
2022-11-25	8.060	8.220	8.060	8.090	7.282	40,362
2022-11-24	7.930	8.130	7.930	8.120	7.309	31,639
2022-11-23	7.960	8.050	7.930	8.040	7.237	15,543
2022-11-22	7.840	8.030	7.840	8.030	7.228	23,799
2022-11-21	7.750	7.890	7.710	7.880	7.093	112,427
2022-11-18	7.660	7.760	7.640	7.750	6.976	70,320
2022-11-17	7.820	7.820	7.540	7.590	6.832	181,021
2022-11-16	8.030	8.030	7.760	7.770	6.994	77,390
2022-11-15	8.000	8.070	7.980	8.030	7.228	83,373
2022-11-14	8.050	8.160	7.930	7.980	7.183	1,242,911
2022-11-11	7.950	8.150	7.950	8.050	7.246	64,858
2022-11-10	8.100	8.110	7.890	7.900	7.111	126,479
2022-11-09	8.030	8.150	7.980	8.150	7.336	34,377
2022-11-08	8.050	8.080	7.900	8.010	7.210	74,928
2022-11-07	8.150	8.220	8.040	8.080	7.273	58,786
2022-11-04	8.100	8.150	8.050	8.130	7.318	93,721
2022-11-03	8.130	8.160	7.990	8.130	7.318	74,335
2022-11-02	8.000	8.180	7.800	8.150	7.336	105,734
2022-11-01	7.510	7.720	7.500	7.710	6.940	269,431
2022-10-31	7.350	7.500	7.340	7.500	6.751	69,178
2022-10-28	7.370	7.370	7.250	7.310	6.580	68,780
2022-10-27	7.310	7.390	7.210	7.300	6.571	89,301
2022-10-26	7.200	7.200	7.040	7.100	6.391	85,256
2022-10-25	6.860	7.410	6.860	7.120	6.409	100,955
2022-10-24	7.080	7.080	6.990	6.990	6.292	16,612
2022-10-21	7.020	7.090	6.950	7.030	6.328	63,360
2022-10-20	6.920	7.080	6.920	6.960	6.265	167,926
2022-10-19	6.900	6.990	6.810	6.810	6.130	188,491
2022-10-18	6.950	7.000	6.910	6.930	6.238	80,035
2022-10-17	7.020	7.060	6.880	6.900	6.211	68,137
2022-10-14	7.000	7.100	6.980	7.030	6.328	52,300
2022-10-13	6.900	6.985	6.900	6.930	6.238	57,854
2022-10-12	7.170	7.190	6.950	7.000	6.301	33,770

← NewerPage 17 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.