Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	9.200	9.210	9.100	9.140	7.857	32,294
2022-04-21	9.160	9.280	9.100	9.200	7.909	17,101
2022-04-20	8.930	9.260	8.870	9.160	7.874	73,921
2022-04-19	8.800	8.960	8.730	8.890	7.642	83,586
2022-04-14	8.850	8.910	8.650	8.870	7.625	66,193
2022-04-13	8.850	9.060	8.850	8.890	7.642	27,996
2022-04-12	8.810	8.980	8.760	8.860	7.616	61,811
2022-04-11	8.850	8.990	8.750	8.840	7.599	79,302
2022-04-08	9.100	9.100	8.800	8.850	7.608	36,822
2022-04-07	8.930	9.230	8.930	9.100	7.823	84,530
2022-04-06	8.960	8.965	8.850	8.930	7.677	41,556
2022-04-05	9.150	9.150	8.880	8.900	7.651	32,912
2022-04-04	8.970	9.370	8.970	9.100	7.823	171,502
2022-04-01	8.920	9.030	8.820	8.970	7.711	191,494
2022-03-31	8.930	8.930	8.830	8.840	7.599	44,825
2022-03-30	8.790	8.990	8.700	8.850	7.608	68,884
2022-03-29	8.310	8.770	8.300	8.770	7.539	78,840
2022-03-28	8.500	8.500	8.300	8.300	7.135	23,705
2022-03-25	8.460	8.660	8.400	8.560	7.359	114,227
2022-03-24	8.560	8.560	8.390	8.500	7.307	59,967
2022-03-23	8.640	8.640	8.480	8.510	7.316	58,881
2022-03-22	8.690	8.690	8.520	8.550	7.350	34,133
2022-03-21	8.860	8.870	8.650	8.650	7.436	28,839
2022-03-18	8.960	8.960	8.790	8.850	7.608	56,263
2022-03-17	8.700	9.000	8.560	9.000	7.737	103,485
2022-03-16	8.690	8.790	8.590	8.790	7.556	29,317
2022-03-15	8.800	8.800	8.430	8.550	7.350	11,662
2022-03-14	8.900	8.980	8.570	8.720	7.496	25,986
2022-03-11	8.960	9.040	8.810	8.850	7.608	70,646
2022-03-10	8.780	9.210	8.780	8.960	7.702	19,783
2022-03-09	8.935	9.220	8.880	8.980	7.463	26,577
2022-03-08	8.750	9.090	8.710	8.990	7.471	40,095
2022-03-07	9.100	9.100	8.540	8.820	7.330	111,808
2022-03-04	9.240	9.270	8.930	9.070	7.537	58,505
2022-03-03	9.020	9.280	8.970	9.150	7.604	134,853
2022-03-02	9.100	9.120	8.970	8.970	7.454	7,277
2022-03-01	9.170	9.170	8.940	9.030	7.504	110,953
2022-02-28	8.800	9.170	8.800	9.060	7.529	15,316
2022-02-25	8.690	9.060	8.690	8.810	7.321	258,383
2022-02-24	9.100	9.100	8.280	8.800	7.313	70,537
2022-02-23	9.130	9.250	8.910	9.010	7.488	85,658
2022-02-22	9.150	9.290	9.060	9.130	7.587	137,858
2022-02-21	9.270	9.270	9.050	9.050	7.521	11,751
2022-02-18	9.270	9.300	9.020	9.180	7.629	64,600
2022-02-17	9.190	9.300	9.190	9.270	7.704	36,237
2022-02-16	9.200	9.310	9.050	9.210	7.654	69,901
2022-02-15	9.330	9.350	9.200	9.200	7.645	30,335
2022-02-14	9.390	9.460	9.160	9.330	7.753	32,846
2022-02-11	9.500	9.500	9.160	9.250	7.687	29,756
2022-02-10	9.600	9.850	9.400	9.500	7.895	66,567
2022-02-09	9.330	9.380	9.180	9.300	7.729	27,856
2022-02-08	9.440	9.480	9.020	9.330	7.753	47,901
2022-02-07	9.500	9.500	9.300	9.500	7.895	12,283
2022-02-04	9.550	9.620	9.470	9.510	7.903	43,841
2022-02-03	9.500	9.530	9.370	9.500	7.895	307,413
2022-02-02	9.430	9.540	9.350	9.400	7.812	122,010
2022-02-01	9.410	9.560	9.240	9.290	7.720	126,478
2022-01-31	9.380	9.550	9.190	9.350	7.770	93,253
2022-01-28	9.340	9.600	9.250	9.380	7.795	85,652
2022-01-27	8.900	9.420	8.900	9.170	7.621	62,459

← NewerPage 20 of 21 · 1,256 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.