Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.280 | 7.540 | 6.930 | 7.020 | 6.896 | 155,403 |
| 2024-11-22 | 6.850 | 7.370 | 6.840 | 7.250 | 7.122 | 72,878 |
| 2024-11-21 | 7.430 | 7.430 | 7.120 | 7.180 | 7.053 | 27,701 |
| 2024-11-20 | 7.630 | 7.630 | 7.340 | 7.430 | 7.299 | 35,466 |
| 2024-11-19 | 7.710 | 7.720 | 7.545 | 7.600 | 7.466 | 133,012 |
| 2024-11-18 | 7.470 | 7.720 | 7.450 | 7.720 | 7.583 | 118,113 |
| 2024-11-15 | 7.900 | 7.900 | 7.340 | 7.410 | 7.279 | 40,651 |
| 2024-11-14 | 7.590 | 7.830 | 7.500 | 7.830 | 7.691 | 13,497 |
| 2024-11-13 | 7.950 | 7.950 | 7.580 | 7.600 | 7.466 | 18,635 |
| 2024-11-12 | 7.620 | 8.050 | 7.570 | 8.050 | 7.908 | 34,941 |
| 2024-11-11 | 7.650 | 7.820 | 7.360 | 7.620 | 7.485 | 14,942 |
| 2024-11-08 | 7.940 | 8.150 | 7.840 | 7.840 | 7.701 | 18,957 |
| 2024-11-07 | 7.770 | 8.090 | 7.770 | 7.930 | 7.790 | 54,520 |
| 2024-11-06 | 7.540 | 7.950 | 7.540 | 7.810 | 7.672 | 66,603 |
| 2024-11-05 | 7.555 | 7.620 | 7.500 | 7.500 | 7.367 | 31,803 |
| 2024-11-04 | 7.500 | 7.760 | 7.450 | 7.620 | 7.485 | 27,952 |
| 2024-11-01 | 7.640 | 7.790 | 7.340 | 7.690 | 7.554 | 86,810 |
| 2024-10-31 | 7.510 | 7.510 | 7.340 | 7.460 | 7.328 | 25,624 |
| 2024-10-30 | 7.460 | 7.660 | 7.340 | 7.470 | 7.338 | 177,948 |
| 2024-10-29 | 7.570 | 7.590 | 7.220 | 7.430 | 7.299 | 52,723 |
| 2024-10-28 | 7.390 | 7.730 | 7.390 | 7.590 | 7.456 | 21,977 |
| 2024-10-25 | 7.510 | 7.590 | 7.310 | 7.350 | 7.220 | 39,298 |
| 2024-10-24 | 7.580 | 7.695 | 7.440 | 7.440 | 7.308 | 53,179 |
| 2024-10-23 | 8.240 | 8.240 | 7.640 | 7.640 | 7.505 | 33,401 |
| 2024-10-22 | 8.070 | 8.160 | 7.850 | 8.160 | 8.016 | 28,052 |
| 2024-10-21 | 7.960 | 8.250 | 7.960 | 8.170 | 8.025 | 124,118 |
| 2024-10-18 | 8.090 | 8.200 | 7.820 | 8.200 | 8.055 | 222,956 |
| 2024-10-17 | 7.600 | 8.250 | 7.600 | 8.110 | 7.966 | 60,847 |
| 2024-10-16 | 8.090 | 8.200 | 7.520 | 7.520 | 7.387 | 84,307 |
| 2024-10-15 | 8.190 | 8.300 | 8.030 | 8.270 | 8.124 | 45,947 |
| 2024-10-14 | 8.050 | 8.200 | 7.890 | 8.020 | 7.878 | 31,497 |
| 2024-10-11 | 7.930 | 8.055 | 7.930 | 8.030 | 7.888 | 45,705 |
| 2024-10-10 | 8.200 | 8.220 | 7.955 | 8.000 | 7.858 | 41,538 |
| 2024-10-09 | 7.930 | 8.350 | 7.920 | 8.260 | 8.114 | 45,416 |
| 2024-10-08 | 7.660 | 7.940 | 7.660 | 7.940 | 7.800 | 33,955 |
| 2024-10-07 | 7.610 | 7.885 | 7.490 | 7.810 | 7.672 | 42,275 |
| 2024-10-04 | 7.690 | 7.790 | 7.430 | 7.500 | 7.367 | 41,010 |
| 2024-10-03 | 7.470 | 7.940 | 7.340 | 7.940 | 7.800 | 58,406 |
| 2024-10-02 | 7.450 | 7.520 | 7.360 | 7.500 | 7.367 | 69,549 |
| 2024-10-01 | 7.630 | 7.690 | 7.510 | 7.530 | 7.397 | 29,585 |
| 2024-09-30 | 7.510 | 7.690 | 7.480 | 7.690 | 7.554 | 23,109 |
| 2024-09-27 | 7.610 | 7.660 | 7.480 | 7.510 | 7.377 | 23,363 |
| 2024-09-26 | 7.590 | 7.640 | 7.470 | 7.640 | 7.505 | 41,500 |
| 2024-09-25 | 7.760 | 7.810 | 7.500 | 7.640 | 7.409 | 10,497 |
| 2024-09-24 | 7.520 | 7.800 | 7.500 | 7.740 | 7.506 | 40,725 |
| 2024-09-23 | 7.750 | 7.750 | 7.450 | 7.520 | 7.292 | 18,136 |
| 2024-09-20 | 7.380 | 7.790 | 7.310 | 7.790 | 7.554 | 655,314 |
| 2024-09-19 | 7.430 | 7.550 | 7.330 | 7.350 | 7.127 | 52,510 |
| 2024-09-18 | 7.570 | 7.590 | 7.390 | 7.430 | 7.205 | 41,109 |
| 2024-09-17 | 7.660 | 7.780 | 7.500 | 7.500 | 7.273 | 65,702 |
| 2024-09-16 | 7.650 | 7.840 | 7.630 | 7.700 | 7.467 | 55,144 |
| 2024-09-13 | 7.610 | 7.760 | 7.610 | 7.720 | 7.486 | 59,586 |
| 2024-09-12 | 7.350 | 7.665 | 7.340 | 7.560 | 7.331 | 70,796 |
| 2024-09-11 | 7.220 | 7.490 | 7.210 | 7.350 | 7.127 | 80,528 |
| 2024-09-10 | 7.110 | 7.300 | 7.110 | 7.190 | 6.972 | 64,041 |
| 2024-09-09 | 6.870 | 7.220 | 6.870 | 7.140 | 6.924 | 43,599 |
| 2024-09-06 | 7.140 | 7.220 | 7.010 | 7.120 | 6.904 | 32,973 |
| 2024-09-05 | 7.290 | 7.290 | 7.140 | 7.190 | 6.972 | 55,045 |
| 2024-09-04 | 6.970 | 7.390 | 6.970 | 7.370 | 7.147 | 80,829 |
| 2024-09-03 | 7.110 | 7.300 | 7.070 | 7.210 | 6.992 | 59,594 |
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.