Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 9.130 | 9.140 | 8.830 | 9.000 | 7.479 | 72,342 |
| 2022-01-21 | 9.260 | 9.320 | 9.100 | 9.150 | 7.604 | 32,551 |
| 2022-01-20 | 9.160 | 9.430 | 9.160 | 9.330 | 7.753 | 23,964 |
| 2022-01-19 | 9.250 | 9.280 | 9.070 | 9.210 | 7.654 | 24,091 |
| 2022-01-18 | 9.450 | 9.450 | 9.240 | 9.330 | 7.753 | 19,398 |
| 2022-01-17 | 9.560 | 9.560 | 9.340 | 9.450 | 7.853 | 19,880 |
| 2022-01-14 | 9.500 | 9.795 | 9.400 | 9.430 | 7.837 | 28,080 |
| 2022-01-13 | 9.420 | 9.500 | 9.210 | 9.400 | 7.812 | 37,408 |
| 2022-01-12 | 9.810 | 9.810 | 9.380 | 9.420 | 7.828 | 41,265 |
| 2022-01-11 | 9.800 | 9.970 | 9.530 | 9.700 | 8.061 | 33,385 |
| 2022-01-10 | 10.300 | 10.300 | 9.950 | 9.980 | 8.294 | 27,386 |
| 2022-01-07 | 10.430 | 10.430 | 10.130 | 10.340 | 8.593 | 48,619 |
| 2022-01-06 | 9.840 | 10.470 | 9.840 | 10.300 | 8.560 | 50,591 |
| 2022-01-05 | 9.480 | 9.740 | 9.480 | 9.670 | 8.036 | 44,013 |
| 2022-01-04 | 9.600 | 9.600 | 9.500 | 9.500 | 7.895 | 16,132 |
| 2021-12-31 | 9.650 | 9.650 | 9.500 | 9.500 | 7.895 | 23,051 |
| 2021-12-30 | 9.720 | 9.720 | 9.550 | 9.630 | 8.003 | 9,023 |
| 2021-12-29 | 9.300 | 9.910 | 9.180 | 9.720 | 8.078 | 50,400 |
| 2021-12-24 | 9.000 | 9.130 | 9.000 | 9.040 | 7.512 | 7,967 |
| 2021-12-23 | 9.050 | 9.100 | 8.950 | 9.000 | 7.479 | 343,813 |
| 2021-12-22 | 9.050 | 9.050 | 8.950 | 9.020 | 7.496 | 41,835 |
| 2021-12-21 | 9.180 | 9.180 | 8.950 | 9.000 | 7.479 | 174,618 |
| 2021-12-20 | 9.130 | 9.130 | 8.950 | 9.000 | 7.479 | 87,937 |
| 2021-12-17 | 8.980 | 9.040 | 8.930 | 8.980 | 7.463 | 65,459 |
| 2021-12-16 | 9.030 | 9.030 | 8.840 | 8.890 | 7.388 | 50,892 |
| 2021-12-15 | 9.040 | 9.060 | 8.830 | 8.930 | 7.421 | 145,808 |
| 2021-12-14 | 8.940 | 8.940 | 8.840 | 8.870 | 7.371 | 42,920 |
| 2021-12-13 | 8.950 | 9.010 | 8.730 | 8.900 | 7.396 | 133,140 |
| 2021-12-10 | 8.600 | 8.990 | 8.600 | 8.860 | 7.363 | 52,225 |
| 2021-12-09 | 8.500 | 8.580 | 8.500 | 8.510 | 7.072 | 52,481 |
| 2021-12-08 | 8.500 | 8.580 | 8.500 | 8.520 | 7.080 | 84,192 |
| 2021-12-07 | 9.000 | 9.000 | 7.950 | 8.330 | 6.922 | 94,771 |
| 2021-12-06 | 8.530 | 8.750 | 8.400 | 8.500 | 7.064 | 130,391 |
| 2021-12-03 | 8.000 | 8.100 | 7.890 | 8.100 | 6.731 | 20,689 |
| 2021-12-02 | 7.850 | 8.100 | 7.840 | 8.000 | 6.648 | 82,493 |
| 2021-12-01 | 7.920 | 7.920 | 7.750 | 7.800 | 6.482 | 14,025 |
| 2021-11-30 | 8.000 | 8.000 | 7.750 | 8.000 | 6.648 | 21,574 |
| 2021-11-29 | 8.000 | 8.100 | 7.650 | 7.650 | 6.357 | 15,893 |
| 2021-11-26 | 8.020 | 8.100 | 7.900 | 7.900 | 6.565 | 19,627 |
| 2021-11-25 | 8.070 | 8.070 | 8.020 | 8.020 | 6.665 | 27,154 |
| 2021-11-24 | 8.100 | 8.180 | 8.000 | 8.050 | 6.690 | 130,230 |
| 2021-11-23 | 8.010 | 8.060 | 7.940 | 7.940 | 6.598 | 28,567 |
| 2021-11-22 | 7.950 | 7.950 | 7.850 | 7.900 | 6.565 | 44,986 |
| 2021-11-19 | 7.670 | 7.950 | 7.670 | 7.830 | 6.507 | 97,953 |
| 2021-11-18 | 7.700 | 7.780 | 7.510 | 7.620 | 6.332 | 29,009 |
| 2021-11-17 | 7.760 | 7.760 | 7.500 | 7.660 | 6.366 | 27,020 |
| 2021-11-16 | 7.750 | 7.770 | 7.500 | 7.750 | 6.440 | 97,047 |
| 2021-11-15 | 7.770 | 7.790 | 7.560 | 7.750 | 6.440 | 63,984 |
| 2021-11-12 | 7.750 | 7.850 | 7.700 | 7.700 | 6.399 | 20,510 |
| 2021-11-11 | 7.760 | 7.760 | 7.570 | 7.650 | 6.357 | 101,686 |
| 2021-11-10 | 8.000 | 8.000 | 7.650 | 7.700 | 6.399 | 117,054 |
| 2021-11-09 | 7.610 | 7.750 | 7.600 | 7.670 | 6.374 | 145,550 |
| 2021-11-08 | 7.560 | 7.780 | 7.560 | 7.600 | 6.316 | 358,334 |
| 2021-11-05 | 7.260 | 7.490 | 7.260 | 7.450 | 6.191 | 380,863 |
| 2021-11-04 | 7.200 | 7.200 | 7.080 | 7.150 | 5.942 | 4,868,352 |
← NewerPage 21 of 21 · 1,255 trading days
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.