Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.350 | 5.440 | 5.150 | 5.320 | 5.278 | 78,860 |
| 2026-07-24 | 5.350 | 5.450 | 5.200 | 5.270 | 5.229 | 43,065 |
| 2026-07-23 | 5.400 | 5.440 | 5.180 | 5.360 | 5.318 | 50,941 |
| 2026-07-22 | 5.350 | 5.360 | 5.210 | 5.330 | 5.288 | 45,438 |
| 2026-07-21 | 5.020 | 5.255 | 4.970 | 5.220 | 5.179 | 60,123 |
| 2026-07-20 | 5.000 | 5.260 | 4.960 | 5.150 | 5.110 | 84,215 |
| 2026-07-17 | 5.120 | 5.240 | 5.010 | 5.070 | 5.030 | 73,178 |
| 2026-07-16 | 4.910 | 5.150 | 4.910 | 5.120 | 5.080 | 57,990 |
| 2026-07-15 | 5.010 | 5.050 | 4.930 | 4.990 | 4.951 | 37,554 |
| 2026-07-14 | 4.875 | 5.010 | 4.870 | 5.010 | 4.971 | 109,173 |
| 2026-07-13 | 4.750 | 4.960 | 4.750 | 4.920 | 4.882 | 63,299 |
| 2026-07-10 | 4.760 | 4.780 | 4.690 | 4.700 | 4.663 | 16,475 |
| 2026-07-09 | 4.840 | 4.940 | 4.710 | 4.760 | 4.723 | 52,634 |
| 2026-07-08 | 4.780 | 4.940 | 4.750 | 4.840 | 4.802 | 76,012 |
| 2026-07-07 | 4.900 | 4.920 | 4.590 | 4.700 | 4.663 | 85,509 |
| 2026-07-06 | 5.150 | 5.200 | 4.920 | 4.920 | 4.882 | 103,902 |
| 2026-07-03 | 5.200 | 5.200 | 4.870 | 5.120 | 5.080 | 45,589 |
| 2026-07-02 | 4.930 | 5.170 | 4.930 | 5.000 | 4.961 | 50,674 |
| 2026-07-01 | 5.110 | 5.110 | 4.820 | 4.920 | 4.882 | 167,010 |
| 2026-06-30 | 5.170 | 5.250 | 4.980 | 5.100 | 5.060 | 475,787 |
| 2026-06-29 | 4.990 | 5.250 | 4.990 | 5.250 | 5.209 | 32,036 |
| 2026-06-26 | 5.180 | 5.180 | 4.860 | 4.990 | 4.951 | 44,181 |
| 2026-06-25 | 5.040 | 5.200 | 4.890 | 5.010 | 4.971 | 69,454 |
| 2026-06-24 | 4.920 | 5.040 | 4.920 | 5.040 | 5.001 | 29,460 |
| 2026-06-23 | 5.040 | 5.070 | 4.960 | 5.020 | 4.981 | 60,889 |
| 2026-06-22 | 5.020 | 5.120 | 4.850 | 5.030 | 4.991 | 48,916 |
| 2026-06-19 | 4.900 | 5.050 | 4.750 | 5.000 | 4.961 | 69,967 |
| 2026-06-18 | 4.940 | 5.140 | 4.900 | 4.900 | 4.862 | 43,856 |
| 2026-06-17 | 4.900 | 4.980 | 4.850 | 4.900 | 4.862 | 38,349 |
| 2026-06-16 | 4.900 | 5.030 | 4.790 | 4.870 | 4.832 | 54,169 |
| 2026-06-15 | 4.830 | 4.995 | 4.730 | 4.840 | 4.802 | 30,478 |
| 2026-06-12 | 4.820 | 4.890 | 4.720 | 4.830 | 4.792 | 32,627 |
| 2026-06-11 | 4.930 | 4.940 | 4.700 | 4.720 | 4.683 | 26,502 |
| 2026-06-10 | 4.800 | 5.030 | 4.800 | 4.890 | 4.852 | 86,104 |
| 2026-06-09 | 5.220 | 5.310 | 4.960 | 4.960 | 4.921 | 77,265 |
| 2026-06-05 | 5.070 | 5.210 | 4.800 | 4.970 | 4.931 | 62,874 |
| 2026-06-04 | 5.000 | 5.080 | 4.930 | 5.080 | 5.040 | 22,929 |
| 2026-06-03 | 5.270 | 5.270 | 5.000 | 5.000 | 4.961 | 39,341 |
| 2026-06-02 | 5.890 | 5.890 | 5.170 | 5.180 | 5.140 | 30,886 |
| 2026-06-01 | 5.890 | 5.890 | 5.890 | 5.890 | 5.844 | 420 |
| 2026-05-29 | 5.510 | 5.570 | 5.350 | 5.550 | 5.507 | 59,904 |
| 2026-05-28 | 5.590 | 5.590 | 5.280 | 5.450 | 5.407 | 68,240 |
| 2026-05-27 | 5.390 | 5.620 | 5.370 | 5.460 | 5.417 | 26,644 |
| 2026-05-26 | 5.490 | 5.705 | 5.385 | 5.560 | 5.517 | 24,303 |
| 2026-05-25 | 5.460 | 5.570 | 5.370 | 5.500 | 5.457 | 35,204 |
| 2026-05-22 | 5.330 | 5.580 | 5.320 | 5.420 | 5.378 | 35,069 |
| 2026-05-21 | 5.520 | 5.550 | 5.300 | 5.330 | 5.288 | 22,896 |
| 2026-05-20 | 5.900 | 5.900 | 5.420 | 5.450 | 5.407 | 218,012 |
| 2026-05-19 | 5.830 | 5.910 | 5.580 | 5.700 | 5.655 | 35,388 |
| 2026-05-18 | 5.730 | 5.830 | 5.570 | 5.830 | 5.784 | 22,877 |
| 2026-05-15 | 5.710 | 5.950 | 5.475 | 5.620 | 5.576 | 118,202 |
| 2026-05-14 | 5.665 | 5.815 | 5.530 | 5.690 | 5.646 | 74,978 |
| 2026-05-13 | 5.400 | 5.710 | 5.330 | 5.710 | 5.665 | 52,087 |
| 2026-05-12 | 5.360 | 5.380 | 5.180 | 5.250 | 5.209 | 44,198 |
| 2026-05-11 | 5.350 | 5.420 | 5.160 | 5.360 | 5.318 | 65,173 |
| 2026-05-08 | 5.600 | 5.680 | 5.320 | 5.390 | 5.348 | 56,387 |
| 2026-05-07 | 5.310 | 5.570 | 5.270 | 5.430 | 5.388 | 31,678 |
| 2026-05-06 | 5.150 | 5.280 | 5.130 | 5.250 | 5.209 | 20,167 |
| 2026-05-05 | 5.160 | 5.240 | 5.000 | 5.240 | 5.199 | 26,840 |
| 2026-05-04 | 5.150 | 5.240 | 5.050 | 5.090 | 5.050 | 63,163 |
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.