Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.730 | 6.920 | 6.510 | 6.670 | 6.569 | 33,670 |
| 2025-05-20 | 6.950 | 6.950 | 6.740 | 6.780 | 6.677 | 51,169 |
| 2025-05-19 | 7.170 | 7.170 | 6.730 | 6.940 | 6.834 | 59,878 |
| 2025-05-16 | 7.380 | 7.380 | 7.190 | 7.190 | 7.081 | 38,770 |
| 2025-05-15 | 7.370 | 7.380 | 7.250 | 7.380 | 7.268 | 29,251 |
| 2025-05-14 | 7.320 | 7.480 | 7.240 | 7.460 | 7.346 | 33,514 |
| 2025-05-13 | 7.100 | 7.350 | 6.950 | 7.330 | 7.218 | 28,019 |
| 2025-05-12 | 7.135 | 7.160 | 6.920 | 6.950 | 6.844 | 21,558 |
| 2025-05-09 | 7.150 | 7.420 | 7.100 | 7.100 | 6.992 | 49,803 |
| 2025-05-08 | 7.440 | 7.470 | 7.300 | 7.300 | 7.189 | 12,869 |
| 2025-05-07 | 7.440 | 7.500 | 7.020 | 7.480 | 7.366 | 56,033 |
| 2025-05-06 | 7.160 | 7.480 | 7.160 | 7.480 | 7.366 | 43,715 |
| 2025-05-05 | 7.400 | 7.400 | 7.160 | 7.210 | 7.100 | 9,685 |
| 2025-05-02 | 7.520 | 7.520 | 7.310 | 7.430 | 7.317 | 17,880 |
| 2025-05-01 | 7.420 | 7.460 | 7.320 | 7.430 | 7.317 | 103,185 |
| 2025-04-30 | 7.550 | 7.600 | 7.340 | 7.370 | 7.258 | 74,542 |
| 2025-04-29 | 7.430 | 7.580 | 7.350 | 7.580 | 7.465 | 36,552 |
| 2025-04-28 | 7.360 | 7.520 | 7.270 | 7.350 | 7.238 | 77,097 |
| 2025-04-24 | 7.930 | 7.930 | 7.330 | 7.360 | 7.248 | 28,944 |
| 2025-04-23 | 7.500 | 7.640 | 7.420 | 7.530 | 7.415 | 34,528 |
| 2025-04-22 | 7.630 | 7.930 | 7.310 | 7.570 | 7.455 | 63,784 |
| 2025-04-17 | 7.500 | 7.550 | 7.210 | 7.490 | 7.376 | 43,517 |
| 2025-04-16 | 7.515 | 7.560 | 7.240 | 7.540 | 7.425 | 18,884 |
| 2025-04-15 | 7.645 | 7.645 | 7.260 | 7.270 | 7.159 | 13,690 |
| 2025-04-14 | 7.060 | 7.300 | 7.060 | 7.300 | 7.189 | 6,022 |
| 2025-04-11 | 7.635 | 7.690 | 6.950 | 7.070 | 6.962 | 25,765 |
| 2025-04-10 | 6.870 | 7.350 | 6.870 | 7.350 | 7.238 | 24,503 |
| 2025-04-09 | 6.830 | 6.870 | 6.700 | 6.700 | 6.598 | 57,531 |
| 2025-04-08 | 7.360 | 7.410 | 6.360 | 7.030 | 6.923 | 89,762 |
| 2025-04-07 | 6.700 | 7.390 | 6.700 | 7.210 | 7.100 | 68,100 |
| 2025-04-04 | 7.900 | 7.920 | 6.630 | 7.170 | 7.061 | 38,100 |
| 2025-04-03 | 7.940 | 8.000 | 7.805 | 8.000 | 7.878 | 34,164 |
| 2025-04-02 | 7.900 | 8.070 | 7.890 | 8.000 | 7.878 | 18,091 |
| 2025-04-01 | 7.860 | 8.070 | 7.860 | 8.000 | 7.878 | 22,522 |
| 2025-03-31 | 7.980 | 8.040 | 7.830 | 7.860 | 7.740 | 19,966 |
| 2025-03-28 | 8.000 | 8.190 | 7.840 | 8.190 | 8.065 | 23,553 |
| 2025-03-27 | 8.080 | 8.250 | 7.870 | 7.950 | 7.829 | 48,455 |
| 2025-03-26 | 8.440 | 8.450 | 8.070 | 8.140 | 8.016 | 31,368 |
| 2025-03-25 | 8.000 | 8.310 | 7.900 | 8.160 | 8.036 | 50,793 |
| 2025-03-24 | 7.870 | 7.975 | 7.740 | 7.880 | 7.760 | 15,494 |
| 2025-03-21 | 7.980 | 7.980 | 7.460 | 7.920 | 7.799 | 52,551 |
| 2025-03-20 | 7.780 | 7.780 | 7.430 | 7.530 | 7.415 | 39,636 |
| 2025-03-19 | 7.770 | 7.880 | 7.600 | 7.620 | 7.504 | 34,984 |
| 2025-03-18 | 7.980 | 8.070 | 7.770 | 7.770 | 7.652 | 35,813 |
| 2025-03-17 | 7.910 | 8.000 | 7.900 | 7.990 | 7.868 | 19,992 |
| 2025-03-14 | 7.720 | 8.000 | 7.480 | 7.880 | 7.760 | 35,828 |
| 2025-03-13 | 7.525 | 7.980 | 7.525 | 7.760 | 7.642 | 34,538 |
| 2025-03-12 | 7.760 | 8.000 | 7.710 | 7.780 | 7.642 | 39,177 |
| 2025-03-11 | 8.090 | 8.150 | 7.850 | 7.860 | 7.721 | 134,880 |
| 2025-03-10 | 7.740 | 8.200 | 7.740 | 8.110 | 7.966 | 40,346 |
| 2025-03-07 | 7.780 | 8.090 | 7.650 | 8.090 | 7.947 | 36,745 |
| 2025-03-06 | 7.830 | 7.870 | 7.700 | 7.800 | 7.662 | 29,271 |
| 2025-03-05 | 7.450 | 7.640 | 7.350 | 7.580 | 7.446 | 74,188 |
| 2025-03-04 | 7.400 | 7.610 | 7.400 | 7.490 | 7.357 | 40,567 |
| 2025-03-03 | 7.300 | 7.480 | 7.260 | 7.470 | 7.338 | 38,561 |
| 2025-02-28 | 7.500 | 7.550 | 7.300 | 7.300 | 7.171 | 142,473 |
| 2025-02-27 | 7.610 | 7.740 | 7.420 | 7.420 | 7.289 | 14,916 |
| 2025-02-26 | 7.740 | 7.820 | 7.580 | 7.580 | 7.446 | 15,940 |
| 2025-02-25 | 7.920 | 7.920 | 7.580 | 7.650 | 7.515 | 13,645 |
| 2025-02-24 | 8.110 | 8.110 | 7.630 | 8.010 | 7.868 | 57,223 |
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.