Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	6.580	6.980	6.580	6.600	6.527	111,016
2026-02-03	6.860	6.960	6.600	6.620	6.547	90,616
2026-02-02	6.800	7.000	6.720	6.890	6.814	64,246
2026-01-30	7.000	7.130	6.890	6.950	6.873	156,113
2026-01-29	7.140	7.160	6.720	6.990	6.912	73,217
2026-01-28	7.210	7.355	7.050	7.090	7.011	66,701
2026-01-27	7.150	7.400	7.150	7.270	7.189	54,059
2026-01-23	7.500	7.500	7.300	7.400	7.318	39,978
2026-01-22	7.210	7.310	7.170	7.310	7.229	30,931
2026-01-21	7.180	7.290	6.930	7.200	7.120	79,119
2026-01-20	7.310	7.330	7.015	7.070	6.992	43,472
2026-01-19	7.450	7.580	7.300	7.340	7.259	18,041
2026-01-16	7.710	7.720	7.540	7.580	7.496	28,803
2026-01-15	7.680	7.770	7.620	7.720	7.634	35,866
2026-01-14	7.610	7.730	7.540	7.700	7.615	21,203
2026-01-13	7.400	7.710	7.400	7.590	7.506	13,815
2026-01-12	7.610	7.980	7.415	7.600	7.516	39,665
2026-01-09	7.500	7.750	7.420	7.710	7.624	25,791
2026-01-08	7.280	7.500	7.220	7.500	7.417	22,827
2026-01-07	7.370	7.630	7.330	7.380	7.298	87,505
2026-01-06	7.330	7.500	6.900	7.320	7.239	37,547
2026-01-05	6.880	7.330	6.850	7.330	7.249	28,125
2026-01-02	6.940	7.110	6.880	6.880	6.804	34,589
2025-12-31	7.350	7.350	6.940	6.940	6.863	23,512
2025-12-30	6.850	7.400	6.850	7.400	7.318	14,164
2025-12-29	7.370	7.370	6.920	6.920	6.843	33,923
2025-12-24	7.400	7.400	7.010	7.370	7.288	6,164
2025-12-23	7.250	7.250	7.070	7.070	6.992	5,224
2025-12-22	7.370	7.450	7.120	7.190	7.110	26,504
2025-12-19	7.730	7.740	7.295	7.330	7.249	369,237
2025-12-18	7.330	7.800	7.290	7.800	7.713	57,541
2025-12-17	7.130	7.430	7.130	7.380	7.298	25,163
2025-12-16	6.920	7.300	6.920	7.220	7.140	15,714
2025-12-15	7.100	7.240	6.950	7.140	7.061	30,352
2025-12-12	7.025	7.140	6.960	7.100	7.021	24,258
2025-12-11	6.950	7.110	6.890	6.970	6.893	20,475
2025-12-10	7.000	7.190	6.860	6.860	6.784	60,373
2025-12-09	6.950	7.050	6.770	7.050	6.972	52,171
2025-12-08	7.230	7.270	6.850	6.970	6.893	15,562
2025-12-05	7.025	7.160	6.910	7.130	7.051	34,292
2025-12-04	7.090	7.120	6.800	6.900	6.823	44,016
2025-12-03	7.210	7.210	6.960	6.960	6.883	25,076
2025-12-02	7.230	7.310	7.160	7.200	7.120	26,579
2025-12-01	7.085	7.260	7.070	7.210	7.130	23,311
2025-11-28	7.305	7.330	7.080	7.240	7.160	225,344
2025-11-27	7.370	7.370	6.990	7.140	7.061	50,202
2025-11-26	7.000	7.500	6.945	7.500	7.417	66,024
2025-11-25	7.000	7.240	6.930	7.000	6.922	42,151
2025-11-24	6.960	7.240	6.920	7.000	6.922	313,931
2025-11-21	6.950	6.980	6.870	6.950	6.873	18,913
2025-11-20	6.820	7.100	6.820	6.940	6.863	23,134
2025-11-19	6.660	7.025	6.660	6.810	6.734	32,915
2025-11-18	6.780	6.890	6.690	6.720	6.645	22,360
2025-11-17	6.900	6.950	6.660	6.820	6.744	61,567
2025-11-14	6.930	7.050	6.900	6.900	6.823	25,390
2025-11-13	6.900	7.080	6.885	6.890	6.814	38,146
2025-11-12	7.150	7.150	6.880	6.900	6.823	44,751
2025-11-11	7.140	7.260	7.020	7.120	7.041	17,935
2025-11-10	7.310	7.380	7.160	7.160	7.081	26,238
2025-11-07	7.200	7.330	7.180	7.330	7.249	59,515

← NewerPage 4 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.