Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	7.290	7.420	7.200	7.250	7.170	42,693
2025-11-05	7.180	7.310	7.090	7.250	7.170	30,719
2025-11-04	7.060	7.265	7.060	7.190	7.110	13,575
2025-11-03	7.300	7.300	6.950	7.080	7.001	53,108
2025-10-31	7.220	7.430	7.220	7.250	7.170	27,397
2025-10-30	7.690	7.690	7.210	7.220	7.140	37,446
2025-10-29	7.540	7.620	7.430	7.620	7.535	26,882
2025-10-28	7.285	7.400	7.120	7.400	7.318	20,484
2025-10-27	7.300	7.370	7.150	7.190	7.110	19,718
2025-10-24	7.190	7.350	7.040	7.230	7.150	26,509
2025-10-23	6.660	7.240	6.660	7.170	7.090	29,026
2025-10-22	7.140	7.270	7.000	7.180	7.100	145,460
2025-10-21	7.290	7.300	7.090	7.120	7.041	35,374
2025-10-20	7.260	7.310	7.135	7.290	7.209	86,802
2025-10-17	7.350	7.400	7.160	7.260	7.179	58,312
2025-10-16	7.490	7.510	7.350	7.350	7.268	27,784
2025-10-15	7.315	7.510	7.250	7.490	7.407	38,974
2025-10-14	7.400	7.490	7.150	7.170	7.090	48,632
2025-10-13	7.410	7.560	7.390	7.400	7.318	39,303
2025-10-10	7.400	7.500	7.270	7.410	7.328	36,258
2025-10-09	7.310	7.480	7.270	7.360	7.278	31,159
2025-10-08	7.400	7.400	7.200	7.280	7.199	44,335
2025-10-07	7.305	7.480	7.230	7.430	7.317	55,321
2025-10-06	7.350	7.400	7.210	7.210	7.100	19,052
2025-10-03	7.225	7.480	7.130	7.480	7.366	55,596
2025-10-02	7.310	7.420	7.250	7.250	7.140	25,105
2025-10-01	7.160	7.450	7.040	7.190	7.081	53,543
2025-09-30	7.200	7.200	6.925	7.020	6.913	51,542
2025-09-29	7.250	7.250	7.140	7.230	7.120	16,624
2025-09-26	7.280	7.310	7.140	7.150	7.041	31,426
2025-09-25	7.250	7.440	7.140	7.220	7.110	43,228
2025-09-24	7.200	7.270	7.200	7.250	7.140	26,758
2025-09-23	7.160	7.310	7.130	7.280	7.169	57,712
2025-09-22	7.260	7.270	7.010	7.190	7.081	35,462
2025-09-19	7.490	7.490	7.080	7.330	7.218	299,892
2025-09-18	7.480	7.480	7.200	7.240	7.130	36,819
2025-09-17	7.110	7.490	7.100	7.490	7.376	47,456
2025-09-16	7.230	7.380	7.160	7.310	7.199	47,979
2025-09-15	6.990	7.260	6.990	7.190	7.081	49,415
2025-09-12	7.340	7.350	7.140	7.200	7.090	123,155
2025-09-11	7.420	7.450	7.160	7.330	7.218	42,294
2025-09-10	7.360	7.430	7.320	7.370	7.258	61,013
2025-09-09	7.380	7.450	7.100	7.450	7.337	45,884
2025-09-08	6.730	7.470	6.730	7.330	7.218	95,318
2025-09-05	7.130	7.170	6.720	6.720	6.618	31,108
2025-09-04	7.130	7.190	6.860	7.170	7.061	25,566
2025-09-03	7.000	7.170	6.815	7.060	6.953	63,038
2025-09-02	6.700	6.860	6.570	6.860	6.756	36,308
2025-09-01	6.570	6.990	6.560	6.990	6.884	32,289
2025-08-29	6.600	6.715	6.450	6.520	6.421	28,791
2025-08-28	6.600	6.800	6.210	6.300	6.204	41,599
2025-08-27	6.535	6.535	6.535	6.535	6.436	0
2025-08-26	6.535	6.535	6.535	6.535	6.436	0
2025-08-25	6.476	6.674	6.456	6.535	6.436	38,306
2025-08-22	6.238	6.604	6.238	6.476	6.377	55,482
2025-08-21	6.367	6.396	6.208	6.208	6.114	9,488
2025-08-20	6.614	6.614	6.159	6.159	6.065	62,645
2025-08-19	6.139	6.644	6.139	6.644	6.543	24,451
2025-08-18	6.600	6.680	6.300	6.570	6.470	28,604
2025-08-15	6.485	6.765	6.420	6.680	6.578	80,290

← NewerPage 5 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.