Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.980	7.130	6.930	7.100	6.391	79,426
2022-10-10	6.880	6.940	6.820	6.870	6.184	34,265
2022-10-07	6.880	7.100	6.860	6.950	6.256	71,497
2022-10-06	7.060	7.140	6.880	6.880	6.193	416,836
2022-10-05	6.970	7.050	6.890	7.000	6.301	95,724
2022-10-04	6.840	6.920	6.790	6.900	6.211	37,738
2022-10-03	6.770	6.950	6.750	6.840	6.157	28,999
2022-09-30	6.890	7.000	6.730	6.800	6.121	73,877
2022-09-29	7.020	7.030	6.920	6.950	6.256	105,303
2022-09-28	6.940	6.940	6.805	6.890	6.202	60,314
2022-09-27	6.800	6.890	6.710	6.860	6.175	143,344
2022-09-26	7.170	7.180	6.620	6.760	6.085	134,274
2022-09-23	7.300	7.370	7.070	7.070	6.364	160,911
2022-09-21	7.310	7.310	7.200	7.260	6.241	949,061
2022-09-20	7.350	7.350	7.120	7.310	6.284	193,500
2022-09-19	7.520	7.580	7.410	7.410	6.370	73,416
2022-09-16	7.570	7.720	7.470	7.550	6.490	322,513
2022-09-15	7.650	7.700	7.560	7.570	6.508	286,786
2022-09-14	7.550	7.700	7.450	7.610	6.542	131,360
2022-09-13	7.750	7.880	7.640	7.730	6.645	257,472
2022-09-12	7.830	7.960	7.780	7.840	6.740	194,201
2022-09-09	7.780	7.840	7.630	7.780	6.688	166,482
2022-09-08	7.610	7.830	7.610	7.750	6.662	122,269
2022-09-07	7.740	7.740	7.500	7.630	6.559	145,230
2022-09-06	7.560	7.650	7.530	7.590	6.525	145,149
2022-09-05	7.750	7.750	7.450	7.470	6.422	272,733
2022-09-02	7.860	7.900	7.740	7.780	6.688	71,751
2022-09-01	7.880	7.920	7.770	7.860	6.757	54,843
2022-08-31	7.810	8.040	7.720	7.880	6.774	184,899
2022-08-30	7.960	7.960	7.640	7.770	6.679	98,776
2022-08-29	7.960	8.110	7.730	7.960	6.843	177,545
2022-08-26	8.030	8.150	7.940	8.110	6.972	126,394
2022-08-25	8.130	8.250	7.950	8.020	6.894	57,156
2022-08-24	8.400	8.460	8.010	8.170	7.023	193,185
2022-08-23	8.170	8.300	8.070	8.240	7.084	110,974
2022-08-22	8.440	8.440	8.200	8.330	7.161	97,846
2022-08-19	8.620	8.700	8.550	8.550	7.350	81,969
2022-08-18	8.660	8.670	8.540	8.580	7.376	28,633
2022-08-17	8.690	8.875	8.550	8.720	7.496	86,806
2022-08-16	8.500	8.795	8.420	8.670	7.453	111,931
2022-08-15	8.550	8.650	8.450	8.480	7.290	211,911
2022-08-12	8.600	8.620	8.450	8.490	7.298	72,275
2022-08-11	8.750	8.755	8.500	8.600	7.393	191,541
2022-08-10	8.600	8.780	8.540	8.700	7.479	417,451
2022-08-09	8.740	8.740	8.510	8.580	7.376	119,192
2022-08-08	9.000	9.040	8.730	8.750	7.522	245,649
2022-08-05	9.080	9.150	8.920	9.000	7.737	237,397
2022-08-04	9.105	9.150	8.910	9.020	7.754	105,578
2022-08-03	9.055	9.260	8.940	9.050	7.780	120,128
2022-08-02	8.650	9.100	8.590	8.910	7.659	115,337
2022-08-01	8.850	8.970	8.500	8.660	7.445	47,389
2022-07-29	8.710	8.880	8.560	8.800	7.565	690,685
2022-07-28	8.850	8.860	8.640	8.700	7.479	61,860
2022-07-27	8.690	9.080	8.560	8.850	7.608	197,459
2022-07-26	8.790	8.850	8.565	8.700	7.479	86,201
2022-07-25	8.800	9.040	8.720	8.840	7.599	112,534
2022-07-22	8.250	8.700	8.250	8.620	7.410	112,900
2022-07-21	8.240	8.390	8.220	8.310	7.144	56,667
2022-07-20	8.220	8.360	8.190	8.250	7.092	78,769
2022-07-19	8.260	8.420	8.160	8.170	7.023	25,244

← NewerPage 18 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.