Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.020	8.500	8.000	8.220	7.066	116,724
2022-07-15	8.030	8.040	7.900	8.010	6.886	56,922
2022-07-14	7.910	8.050	7.910	7.970	6.851	31,435
2022-07-13	7.940	8.100	7.940	7.970	6.851	33,397
2022-07-12	7.920	8.010	7.920	7.920	6.808	24,595
2022-07-11	8.100	8.130	7.900	8.000	6.877	33,602
2022-07-08	7.980	8.335	7.950	8.050	6.920	120,250
2022-07-07	7.850	8.030	7.850	7.900	6.791	77,796
2022-07-06	7.850	8.060	7.820	7.890	6.783	30,685
2022-07-05	7.990	8.030	7.810	7.850	6.748	45,256
2022-07-04	7.850	8.060	7.740	7.980	6.860	77,862
2022-07-01	7.650	7.990	7.650	7.800	6.705	38,206
2022-06-30	7.730	7.790	7.450	7.650	6.576	58,927
2022-06-29	8.000	8.000	7.660	7.720	6.637	22,441
2022-06-28	7.900	8.060	7.820	7.850	6.748	107,208
2022-06-27	7.960	8.030	7.820	7.870	6.765	84,310
2022-06-24	7.830	7.950	7.730	7.920	6.808	126,082
2022-06-23	7.630	8.100	7.420	7.860	6.757	201,407
2022-06-22	7.550	7.980	7.410	7.680	6.602	89,490
2022-06-21	7.800	7.800	7.380	7.450	6.404	41,512
2022-06-20	7.880	8.000	7.500	7.580	6.516	96,741
2022-06-17	7.760	8.070	7.580	7.850	6.748	99,987
2022-06-16	8.000	8.160	7.860	7.950	6.834	47,210
2022-06-15	8.020	8.020	7.710	7.870	6.765	172,145
2022-06-14	8.060	8.480	7.820	8.150	7.006	79,785
2022-06-10	8.080	8.120	7.720	8.060	6.929	68,289
2022-06-09	8.490	8.490	7.750	8.100	6.963	132,482
2022-06-08	8.480	8.830	8.420	8.560	7.359	20,983
2022-06-07	8.700	8.700	8.400	8.480	7.290	62,643
2022-06-06	8.410	8.640	8.410	8.600	7.393	612
2022-06-03	8.750	8.980	8.490	8.790	7.556	145,887
2022-06-02	8.500	9.060	8.350	8.580	7.376	85,786
2022-06-01	8.550	8.700	8.360	8.500	7.307	143,222
2022-05-31	8.700	8.920	8.430	8.430	7.247	1,949,802
2022-05-30	8.750	8.920	8.400	8.600	7.393	137,335
2022-05-27	8.900	8.950	8.410	8.610	7.402	138,921
2022-05-26	9.180	9.180	8.710	8.820	7.582	107,008
2022-05-25	8.940	9.180	8.940	9.100	7.823	181,262
2022-05-24	8.990	9.060	8.870	8.930	7.677	217,038
2022-05-23	9.050	9.050	8.810	8.900	7.651	221,672
2022-05-20	9.070	9.070	8.970	9.050	7.780	164,350
2022-05-19	8.970	9.050	8.860	8.990	7.728	131,621
2022-05-18	9.140	9.160	8.970	9.080	7.806	194,135
2022-05-17	9.130	9.380	9.010	9.030	7.763	277,960
2022-05-16	9.200	9.380	9.010	9.140	7.857	237,812
2022-05-13	8.750	9.220	8.750	9.160	7.874	336,485
2022-05-12	8.880	8.880	8.600	8.620	7.410	74,273
2022-05-11	8.770	8.860	8.650	8.700	7.479	118,234
2022-05-10	8.920	8.930	8.700	8.770	7.539	956,515
2022-05-09	9.160	9.160	8.890	8.970	7.711	76,977
2022-05-06	9.150	9.400	9.000	9.180	7.892	181,566
2022-05-05	9.200	9.200	9.110	9.190	7.900	39,619
2022-05-04	9.150	9.420	9.150	9.200	7.909	125,600
2022-05-03	9.070	9.310	9.050	9.110	7.831	81,605
2022-05-02	9.190	9.190	9.010	9.020	7.754	61,873
2022-04-29	9.180	9.200	9.060	9.100	7.823	79,139
2022-04-28	9.200	9.230	9.040	9.190	7.900	93,526
2022-04-27	9.410	9.560	9.030	9.200	7.909	52,241
2022-04-26	9.560	9.800	9.410	9.500	8.167	223,685
2022-04-22	9.200	9.210	9.100	9.140	7.857	32,294

← NewerPage 19 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.