Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.150 | 8.150 | 8.000 | 8.110 | 7.966 | 39,046 |
| 2025-02-20 | 8.090 | 8.140 | 7.920 | 8.110 | 7.966 | 24,444 |
| 2025-02-19 | 7.650 | 8.050 | 7.460 | 8.050 | 7.908 | 107,853 |
| 2025-02-18 | 7.640 | 7.770 | 7.410 | 7.690 | 7.554 | 27,625 |
| 2025-02-17 | 7.980 | 7.980 | 7.390 | 7.620 | 7.485 | 29,778 |
| 2025-02-14 | 7.570 | 8.000 | 7.200 | 8.000 | 7.858 | 43,002 |
| 2025-02-13 | 7.600 | 7.660 | 7.310 | 7.570 | 7.436 | 38,913 |
| 2025-02-12 | 7.200 | 7.600 | 7.170 | 7.600 | 7.466 | 25,424 |
| 2025-02-11 | 7.020 | 7.250 | 6.920 | 7.150 | 7.023 | 26,107 |
| 2025-02-10 | 7.100 | 7.180 | 6.800 | 6.800 | 6.680 | 46,684 |
| 2025-02-07 | 7.050 | 7.070 | 6.850 | 7.070 | 6.945 | 18,693 |
| 2025-02-06 | 7.060 | 7.080 | 6.900 | 7.050 | 6.925 | 31,448 |
| 2025-02-05 | 7.050 | 7.130 | 6.750 | 6.990 | 6.866 | 37,723 |
| 2025-02-04 | 7.100 | 7.240 | 7.050 | 7.100 | 6.974 | 28,699 |
| 2025-02-03 | 7.170 | 7.320 | 7.140 | 7.200 | 7.073 | 14,185 |
| 2025-01-31 | 7.120 | 7.350 | 7.000 | 7.220 | 7.092 | 26,296 |
| 2025-01-30 | 7.130 | 7.180 | 6.860 | 6.860 | 6.739 | 14,199 |
| 2025-01-29 | 7.100 | 7.270 | 6.930 | 7.060 | 6.935 | 28,566 |
| 2025-01-28 | 6.970 | 7.210 | 6.950 | 6.950 | 6.827 | 39,241 |
| 2025-01-24 | 7.030 | 7.170 | 6.930 | 6.930 | 6.807 | 15,219 |
| 2025-01-23 | 7.040 | 7.190 | 6.980 | 7.000 | 6.876 | 18,453 |
| 2025-01-22 | 7.580 | 7.580 | 7.010 | 7.010 | 6.886 | 18,616 |
| 2025-01-21 | 7.480 | 7.600 | 7.320 | 7.540 | 7.407 | 48,005 |
| 2025-01-20 | 6.950 | 7.500 | 6.950 | 7.500 | 7.367 | 14,585 |
| 2025-01-17 | 7.140 | 7.180 | 6.875 | 6.950 | 6.827 | 114,261 |
| 2025-01-16 | 7.800 | 7.800 | 7.140 | 7.140 | 7.014 | 34,810 |
| 2025-01-15 | 7.440 | 7.700 | 7.370 | 7.660 | 7.524 | 17,681 |
| 2025-01-14 | 7.330 | 7.580 | 7.260 | 7.550 | 7.416 | 23,404 |
| 2025-01-13 | 7.190 | 7.340 | 7.070 | 7.280 | 7.151 | 31,353 |
| 2025-01-10 | 7.130 | 7.300 | 7.120 | 7.140 | 7.014 | 20,494 |
| 2025-01-09 | 7.230 | 7.280 | 6.960 | 7.000 | 6.876 | 31,783 |
| 2025-01-08 | 7.270 | 7.440 | 7.230 | 7.270 | 7.141 | 32,962 |
| 2025-01-07 | 7.150 | 7.340 | 7.130 | 7.270 | 7.141 | 12,821 |
| 2025-01-06 | 7.350 | 7.350 | 7.040 | 7.100 | 6.974 | 15,270 |
| 2025-01-03 | 6.850 | 7.290 | 6.850 | 7.290 | 7.161 | 7,295 |
| 2025-01-02 | 6.750 | 7.040 | 6.750 | 6.850 | 6.729 | 19,746 |
| 2024-12-31 | 7.200 | 7.250 | 6.750 | 6.750 | 6.631 | 15,736 |
| 2024-12-30 | 7.380 | 7.380 | 7.030 | 7.260 | 7.132 | 11,831 |
| 2024-12-27 | 7.640 | 7.790 | 7.040 | 7.480 | 7.348 | 41,100 |
| 2024-12-24 | 7.530 | 7.630 | 7.100 | 7.630 | 7.495 | 17,546 |
| 2024-12-23 | 7.080 | 7.280 | 6.980 | 7.250 | 7.122 | 18,092 |
| 2024-12-20 | 6.710 | 7.055 | 6.580 | 7.030 | 6.906 | 57,159 |
| 2024-12-19 | 6.850 | 6.900 | 6.620 | 6.650 | 6.532 | 47,649 |
| 2024-12-18 | 6.900 | 7.000 | 6.670 | 6.910 | 6.788 | 59,350 |
| 2024-12-17 | 6.910 | 7.020 | 6.850 | 7.020 | 6.896 | 26,394 |
| 2024-12-16 | 7.040 | 7.040 | 6.850 | 6.850 | 6.729 | 24,839 |
| 2024-12-13 | 6.950 | 6.980 | 6.860 | 6.970 | 6.847 | 14,660 |
| 2024-12-12 | 7.300 | 7.340 | 6.980 | 6.980 | 6.856 | 36,610 |
| 2024-12-11 | 7.290 | 7.360 | 7.230 | 7.300 | 7.171 | 20,957 |
| 2024-12-10 | 7.070 | 7.300 | 6.850 | 7.270 | 7.141 | 32,351 |
| 2024-12-09 | 7.200 | 7.240 | 7.070 | 7.070 | 6.945 | 26,961 |
| 2024-12-06 | 7.080 | 7.270 | 7.060 | 7.200 | 7.073 | 20,766 |
| 2024-12-05 | 7.000 | 7.080 | 6.850 | 7.030 | 6.906 | 136,185 |
| 2024-12-04 | 7.190 | 7.190 | 6.930 | 7.000 | 6.876 | 72,225 |
| 2024-12-03 | 7.450 | 7.600 | 7.150 | 7.190 | 7.063 | 63,276 |
| 2024-12-02 | 7.400 | 7.400 | 7.230 | 7.230 | 7.102 | 15,018 |
| 2024-11-29 | 7.500 | 7.690 | 7.260 | 7.320 | 7.190 | 41,478 |
| 2024-11-28 | 7.500 | 7.620 | 7.480 | 7.500 | 7.367 | 42,614 |
| 2024-11-27 | 7.900 | 7.900 | 7.450 | 7.520 | 7.387 | 50,576 |
| 2024-11-26 | 7.140 | 7.480 | 6.990 | 7.440 | 7.308 | 48,447 |
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.