Vulcan Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.070 | 5.530 | 5.070 | 5.400 | 5.400 | 19,417 |
| 2026-10-16 | 5.190 | 5.550 | 5.190 | 5.370 | 5.370 | 59,030 |
| 2026-10-15 | 5.440 | 5.440 | 5.040 | 5.040 | 5.040 | 222,278 |
| 2026-10-14 | 5.240 | 5.550 | 5.230 | 5.550 | 5.550 | 85,565 |
| 2026-10-13 | 5.140 | 5.270 | 5.140 | 5.230 | 5.230 | 194,487 |
| 2026-10-12 | 5.520 | 5.520 | 5.150 | 5.150 | 5.150 | 23,795 |
| 2026-10-09 | 5.590 | 5.640 | 5.400 | 5.470 | 5.470 | 42,674 |
| 2026-10-08 | 5.640 | 5.640 | 5.400 | 5.510 | 5.510 | 54,623 |
| 2026-10-07 | 5.680 | 5.720 | 5.510 | 5.620 | 5.620 | 21,136 |
| 2026-10-06 | 5.700 | 5.720 | 5.570 | 5.640 | 5.640 | 25,459 |
| 2026-10-05 | 5.480 | 5.780 | 5.460 | 5.650 | 5.650 | 59,808 |
| 2026-10-02 | 5.710 | 5.710 | 5.400 | 5.430 | 5.430 | 25,368 |
| 2026-10-01 | 5.590 | 5.600 | 5.420 | 5.540 | 5.540 | 16,656 |
| 2026-09-30 | 5.660 | 5.680 | 5.520 | 5.650 | 5.606 | 29,309 |
| 2026-09-29 | 5.600 | 5.700 | 5.520 | 5.650 | 5.606 | 34,852 |
| 2026-09-28 | 5.300 | 5.670 | 5.300 | 5.600 | 5.556 | 56,971 |
| 2026-09-25 | 5.620 | 5.730 | 5.540 | 5.560 | 5.517 | 29,991 |
| 2026-09-24 | 5.545 | 5.680 | 5.545 | 5.570 | 5.526 | 44,876 |
| 2026-09-23 | 5.730 | 5.730 | 5.480 | 5.590 | 5.546 | 62,318 |
| 2026-09-22 | 5.590 | 5.730 | 5.470 | 5.680 | 5.636 | 84,726 |
| 2026-09-21 | 5.430 | 5.510 | 5.220 | 5.470 | 5.427 | 80,675 |
Page 1 of 1 · 21 trading days
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.