Vulcan Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.485	6.765	6.420	6.680	6.578	80,290
2025-08-14	6.370	6.570	6.300	6.470	6.372	28,614
2025-08-13	6.215	6.545	6.160	6.250	6.155	96,858
2025-08-12	6.020	6.210	5.970	6.070	5.978	24,371
2025-08-11	6.210	6.220	5.980	6.050	5.958	22,282
2025-08-08	5.975	6.200	5.955	6.110	6.017	16,153
2025-08-07	5.980	6.190	5.980	5.980	5.889	21,062
2025-08-06	6.060	6.280	5.990	6.030	5.938	27,690
2025-08-05	5.975	6.120	5.975	6.060	5.968	21,680
2025-08-04	6.030	6.040	5.920	5.980	5.889	38,425
2025-08-01	5.950	6.220	5.950	6.120	6.027	21,715
2025-07-31	6.200	6.220	5.980	6.030	5.938	55,048
2025-07-30	6.410	6.445	6.200	6.200	6.106	33,187
2025-07-29	6.580	6.640	6.440	6.440	6.342	52,055
2025-07-28	6.560	6.630	6.500	6.540	6.440	12,291
2025-07-25	6.360	6.580	6.300	6.550	6.450	23,215
2025-07-24	6.440	6.610	6.360	6.360	6.263	24,224
2025-07-23	6.670	6.670	6.340	6.470	6.372	26,759
2025-07-22	6.540	6.560	6.310	6.510	6.411	28,075
2025-07-21	6.560	6.620	6.460	6.490	6.391	16,249
2025-07-18	6.610	6.620	6.435	6.560	6.460	17,099
2025-07-17	6.550	6.680	6.530	6.560	6.460	41,957
2025-07-16	6.700	6.740	6.520	6.640	6.539	39,124
2025-07-15	6.665	6.690	6.520	6.650	6.549	40,674
2025-07-14	6.560	6.760	6.440	6.730	6.628	42,798
2025-07-11	6.475	6.630	6.475	6.590	6.490	64,167
2025-07-10	6.430	6.540	6.105	6.540	6.440	37,989
2025-07-09	6.190	6.400	6.080	6.170	6.076	30,260
2025-07-08	6.060	6.470	6.060	6.430	6.332	45,215
2025-07-07	6.040	6.230	5.920	6.180	6.086	52,045
2025-07-04	5.790	6.050	5.790	6.030	5.938	64,247
2025-07-03	5.720	5.820	5.610	5.670	5.584	76,036
2025-07-02	5.890	5.890	5.700	5.700	5.613	22,545
2025-07-01	5.810	5.940	5.770	5.840	5.751	28,341
2025-06-30	6.040	6.040	5.745	5.820	5.731	29,618
2025-06-27	5.890	5.980	5.730	5.820	5.731	38,699
2025-06-26	5.970	6.050	5.860	5.890	5.800	50,663
2025-06-25	5.970	6.080	5.880	5.880	5.791	95,128
2025-06-24	5.760	6.040	5.760	5.970	5.879	43,839
2025-06-23	5.300	5.930	5.300	5.700	5.613	139,182
2025-06-20	5.550	5.650	5.230	5.260	5.180	1,196,693
2025-06-19	5.750	5.980	5.710	5.730	5.643	61,186
2025-06-18	5.570	5.945	5.570	5.780	5.692	130,114
2025-06-17	6.040	6.080	5.430	5.530	5.446	163,511
2025-06-16	6.040	6.080	5.680	5.970	5.879	246,107
2025-06-13	6.425	6.450	6.030	6.070	5.978	102,899
2025-06-12	6.300	6.340	6.210	6.280	6.184	108,700
2025-06-11	6.610	6.610	6.160	6.310	6.214	45,593
2025-06-10	6.510	6.610	6.310	6.380	6.283	48,310
2025-06-06	6.600	6.710	6.510	6.510	6.411	35,240
2025-06-05	6.730	6.740	6.500	6.570	6.470	59,175
2025-06-04	6.600	6.830	6.510	6.760	6.657	72,290
2025-06-03	6.800	6.800	6.510	6.530	6.431	34,755
2025-06-02	6.530	6.680	6.450	6.560	6.460	69,695
2025-05-30	6.840	6.840	6.420	6.440	6.342	100,117
2025-05-29	6.810	6.890	6.410	6.410	6.312	60,658
2025-05-28	6.815	6.815	6.585	6.710	6.608	39,785
2025-05-27	6.580	6.840	6.580	6.660	6.559	47,830
2025-05-26	6.710	6.720	6.440	6.570	6.470	101,835
2025-05-23	6.660	6.860	6.615	6.800	6.697	44,204

← NewerPage 6 of 21 · 1,254 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.