Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	5.140	5.260	5.130	5.170	5.130	64,799
2026-04-30	5.280	5.280	5.110	5.120	5.080	31,193
2026-04-29	4.935	5.140	4.935	5.110	5.070	29,140
2026-04-28	5.060	5.170	4.930	4.950	4.911	87,635
2026-04-27	5.195	5.195	4.970	5.090	5.050	13,204
2026-04-24	5.010	5.130	4.960	5.050	5.011	39,457
2026-04-23	5.130	5.130	4.960	5.020	4.981	44,747
2026-04-22	5.140	5.250	5.080	5.130	5.090	29,016
2026-04-21	5.010	5.190	5.010	5.140	5.100	40,041
2026-04-20	5.180	5.260	5.100	5.180	5.140	41,359
2026-04-17	5.200	5.200	5.100	5.180	5.140	77,043
2026-04-16	5.200	5.260	5.165	5.190	5.149	107,570
2026-04-15	5.440	5.550	5.170	5.250	5.209	56,117
2026-04-14	5.780	5.780	5.440	5.440	5.397	32,145
2026-04-13	5.650	5.650	5.420	5.500	5.457	35,016
2026-04-10	5.680	5.680	5.530	5.650	5.606	14,684
2026-04-09	6.005	6.180	5.580	5.680	5.636	61,727
2026-04-08	5.680	6.290	5.680	6.080	6.032	73,230
2026-04-07	5.480	5.970	5.480	5.630	5.586	46,895
2026-04-02	5.650	5.650	5.400	5.480	5.437	47,448
2026-04-01	5.310	5.630	5.270	5.270	5.229	46,506
2026-03-31	5.400	5.400	5.020	5.270	5.229	54,693
2026-03-30	5.300	5.430	5.210	5.300	5.259	73,888
2026-03-27	5.510	5.650	5.400	5.400	5.358	29,693
2026-03-26	5.550	5.880	5.520	5.520	5.477	34,359
2026-03-25	5.580	5.710	5.550	5.550	5.507	30,628
2026-03-24	5.750	5.750	5.480	5.550	5.507	36,315
2026-03-23	5.800	5.830	5.520	5.520	5.477	62,680
2026-03-20	5.960	6.160	5.610	5.790	5.745	125,054
2026-03-19	6.300	6.300	5.990	5.990	5.943	14,092
2026-03-18	6.980	6.980	6.120	6.230	6.181	38,463
2026-03-17	6.010	6.270	6.010	6.260	6.211	16,510
2026-03-16	6.130	6.420	6.130	6.220	6.171	32,185
2026-03-13	6.120	6.240	5.940	6.130	6.082	32,633
2026-03-12	6.540	6.815	6.060	6.100	6.052	100,186
2026-03-11	6.080	6.705	6.080	6.290	6.241	51,667
2026-03-10	6.460	6.590	6.310	6.330	6.260	44,088
2026-03-09	6.650	6.650	6.280	6.450	6.378	93,538
2026-03-06	6.550	6.740	6.550	6.650	6.576	60,966
2026-03-05	6.620	7.100	6.520	7.100	7.021	41,939
2026-03-04	6.300	6.530	6.040	6.530	6.458	86,994
2026-03-03	6.500	6.640	6.345	6.380	6.309	45,366
2026-03-02	7.190	7.190	6.740	6.810	6.734	48,286
2026-02-27	6.470	7.190	6.350	7.190	7.110	170,919
2026-02-26	6.300	6.930	6.300	6.490	6.418	38,434
2026-02-25	6.580	6.580	6.230	6.340	6.270	27,746
2026-02-24	6.365	6.670	6.365	6.530	6.458	43,081
2026-02-23	6.610	6.720	6.490	6.710	6.636	27,496
2026-02-20	6.760	6.910	6.680	6.840	6.764	54,033
2026-02-19	6.790	6.875	6.600	6.870	6.794	57,750
2026-02-18	6.500	6.780	6.500	6.780	6.705	49,277
2026-02-17	5.925	6.710	5.925	6.570	6.497	85,753
2026-02-16	6.630	6.910	6.610	6.690	6.616	92,521
2026-02-13	6.635	6.680	6.350	6.650	6.576	74,788
2026-02-12	6.900	6.950	6.430	6.580	6.507	60,076
2026-02-11	6.980	6.980	6.730	6.820	6.744	66,959
2026-02-10	6.850	7.060	6.850	6.950	6.873	93,969
2026-02-09	6.720	6.910	6.640	6.820	6.744	26,145
2026-02-06	6.855	6.970	6.550	6.620	6.547	59,089
2026-02-05	6.725	6.820	6.520	6.750	6.675	71,263

← NewerPage 3 of 21 · 1,253 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.