Vulcan Steel Limited (ASX:VSL)
Australia
· Delayed Price · Currency is AUD 7.13
+0.23 (3.33%)
At close: Dec 5, 2025
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.03 | 7.16 | 6.91 | 7.13 | 7.13 | 3.33% | 34,292 |
| Dec 4, 2025 | 7.09 | 7.12 | 6.80 | 6.90 | 6.90 | -0.86% | 44,016 |
| Dec 3, 2025 | 7.21 | 7.21 | 6.96 | 6.96 | 6.96 | -3.33% | 25,076 |
| Dec 2, 2025 | 7.23 | 7.31 | 7.16 | 7.20 | 7.20 | -0.14% | 26,579 |
| Dec 1, 2025 | 7.09 | 7.26 | 7.07 | 7.21 | 7.21 | -0.41% | 23,311 |
| Nov 28, 2025 | 7.31 | 7.33 | 7.08 | 7.24 | 7.24 | 1.40% | 225,344 |
| Nov 27, 2025 | 7.37 | 7.37 | 6.99 | 7.14 | 7.14 | -4.80% | 50,202 |
| Nov 26, 2025 | 7.00 | 7.50 | 6.95 | 7.50 | 7.50 | 7.14% | 66,024 |
| Nov 25, 2025 | 7.00 | 7.24 | 6.93 | 7.00 | 7.00 | - | 42,151 |
| Nov 24, 2025 | 6.96 | 7.24 | 6.92 | 7.00 | 7.00 | 0.72% | 313,931 |
| Nov 21, 2025 | 6.95 | 6.98 | 6.87 | 6.95 | 6.95 | 0.14% | 18,913 |
| Nov 20, 2025 | 6.82 | 7.10 | 6.82 | 6.94 | 6.94 | 1.91% | 23,134 |
| Nov 19, 2025 | 6.66 | 7.03 | 6.66 | 6.81 | 6.81 | 1.34% | 32,915 |
| Nov 18, 2025 | 6.78 | 6.89 | 6.69 | 6.72 | 6.72 | -1.47% | 22,360 |
| Nov 17, 2025 | 6.90 | 6.95 | 6.66 | 6.82 | 6.82 | -1.16% | 61,567 |
| Nov 14, 2025 | 6.93 | 7.05 | 6.90 | 6.90 | 6.90 | 0.15% | 25,390 |
| Nov 13, 2025 | 6.90 | 7.08 | 6.89 | 6.89 | 6.89 | -0.14% | 38,146 |
| Nov 12, 2025 | 7.15 | 7.15 | 6.88 | 6.90 | 6.90 | -3.09% | 44,751 |
| Nov 11, 2025 | 7.14 | 7.26 | 7.02 | 7.12 | 7.12 | -0.56% | 17,935 |
| Nov 10, 2025 | 7.32 | 7.38 | 7.16 | 7.16 | 7.16 | -2.32% | 26,238 |
| Nov 7, 2025 | 7.20 | 7.33 | 7.18 | 7.33 | 7.33 | 1.10% | 59,515 |
| Nov 6, 2025 | 7.29 | 7.42 | 7.20 | 7.25 | 7.25 | - | 42,693 |
| Nov 5, 2025 | 7.18 | 7.31 | 7.09 | 7.25 | 7.25 | 0.83% | 30,719 |
| Nov 4, 2025 | 7.06 | 7.27 | 7.06 | 7.19 | 7.19 | 1.55% | 13,575 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.95 | 7.08 | 7.08 | -2.34% | 53,108 |
| Oct 31, 2025 | 7.22 | 7.43 | 7.22 | 7.25 | 7.25 | 0.42% | 27,397 |
| Oct 30, 2025 | 7.69 | 7.69 | 7.21 | 7.22 | 7.22 | -5.25% | 37,446 |
| Oct 29, 2025 | 7.54 | 7.62 | 7.43 | 7.62 | 7.62 | 2.97% | 26,882 |
| Oct 28, 2025 | 7.29 | 7.40 | 7.12 | 7.40 | 7.40 | 2.92% | 20,484 |
| Oct 27, 2025 | 7.30 | 7.37 | 7.15 | 7.19 | 7.19 | -0.55% | 19,718 |
| Oct 24, 2025 | 7.19 | 7.35 | 7.04 | 7.23 | 7.23 | 0.84% | 26,509 |
| Oct 23, 2025 | 6.66 | 7.24 | 6.66 | 7.17 | 7.17 | -0.14% | 29,026 |
| Oct 22, 2025 | 7.14 | 7.27 | 7.00 | 7.18 | 7.18 | 0.84% | 145,460 |
| Oct 21, 2025 | 7.29 | 7.30 | 7.09 | 7.12 | 7.12 | -2.33% | 35,374 |
| Oct 20, 2025 | 7.26 | 7.31 | 7.14 | 7.29 | 7.29 | 0.41% | 86,802 |
| Oct 17, 2025 | 7.35 | 7.40 | 7.16 | 7.26 | 7.26 | -1.22% | 58,312 |
| Oct 16, 2025 | 7.49 | 7.51 | 7.35 | 7.35 | 7.35 | -1.87% | 27,784 |
| Oct 15, 2025 | 7.32 | 7.51 | 7.25 | 7.49 | 7.49 | 4.46% | 38,974 |
| Oct 14, 2025 | 7.40 | 7.49 | 7.15 | 7.17 | 7.17 | -3.11% | 48,632 |
| Oct 13, 2025 | 7.41 | 7.56 | 7.39 | 7.40 | 7.40 | -0.13% | 39,303 |
| Oct 10, 2025 | 7.40 | 7.50 | 7.27 | 7.41 | 7.41 | 0.68% | 36,258 |
| Oct 9, 2025 | 7.31 | 7.48 | 7.27 | 7.36 | 7.36 | 1.10% | 31,159 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.20 | 7.28 | 7.28 | -2.02% | 44,335 |
| Oct 7, 2025 | 7.31 | 7.48 | 7.23 | 7.43 | 7.39 | 3.05% | 55,321 |
| Oct 6, 2025 | 7.35 | 7.40 | 7.21 | 7.21 | 7.17 | -3.61% | 19,052 |
| Oct 3, 2025 | 7.23 | 7.48 | 7.13 | 7.48 | 7.44 | 3.17% | 55,596 |
| Oct 2, 2025 | 7.31 | 7.42 | 7.25 | 7.25 | 7.21 | 0.83% | 25,105 |
| Oct 1, 2025 | 7.16 | 7.45 | 7.04 | 7.19 | 7.15 | 2.42% | 53,543 |
| Sep 30, 2025 | 7.20 | 7.20 | 6.93 | 7.02 | 6.99 | -2.90% | 51,542 |
| Sep 29, 2025 | 7.25 | 7.25 | 7.14 | 7.23 | 7.19 | 1.12% | 16,624 |
| Sep 26, 2025 | 7.28 | 7.31 | 7.14 | 7.15 | 7.12 | -0.97% | 31,426 |
| Sep 25, 2025 | 7.25 | 7.44 | 7.14 | 7.22 | 7.18 | -0.41% | 43,228 |
| Sep 24, 2025 | 7.20 | 7.27 | 7.20 | 7.25 | 7.21 | -0.41% | 26,758 |
| Sep 23, 2025 | 7.16 | 7.31 | 7.13 | 7.28 | 7.24 | 1.25% | 57,712 |
| Sep 22, 2025 | 7.26 | 7.27 | 7.01 | 7.19 | 7.15 | -1.91% | 35,462 |
| Sep 19, 2025 | 7.49 | 7.49 | 7.08 | 7.33 | 7.29 | 1.24% | 299,892 |
| Sep 18, 2025 | 7.48 | 7.48 | 7.20 | 7.24 | 7.20 | -3.34% | 36,819 |
| Sep 17, 2025 | 7.11 | 7.49 | 7.10 | 7.49 | 7.45 | 2.46% | 47,456 |
| Sep 16, 2025 | 7.23 | 7.38 | 7.16 | 7.31 | 7.27 | 1.67% | 47,979 |
| Sep 15, 2025 | 6.99 | 7.26 | 6.99 | 7.19 | 7.15 | -0.14% | 49,415 |
| Sep 12, 2025 | 7.34 | 7.35 | 7.14 | 7.20 | 7.16 | -1.77% | 123,155 |
| Sep 11, 2025 | 7.42 | 7.45 | 7.16 | 7.33 | 7.29 | -0.54% | 42,294 |
| Sep 10, 2025 | 7.36 | 7.43 | 7.32 | 7.37 | 7.33 | -1.07% | 61,013 |
| Sep 9, 2025 | 7.38 | 7.45 | 7.10 | 7.45 | 7.41 | 1.64% | 45,884 |
| Sep 8, 2025 | 6.73 | 7.47 | 6.73 | 7.33 | 7.29 | 9.08% | 95,318 |
| Sep 5, 2025 | 7.13 | 7.17 | 6.72 | 6.72 | 6.69 | -6.28% | 31,108 |
| Sep 4, 2025 | 7.13 | 7.19 | 6.86 | 7.17 | 7.13 | 1.56% | 25,566 |
| Sep 3, 2025 | 7.00 | 7.17 | 6.82 | 7.06 | 7.03 | 2.92% | 63,038 |
| Sep 2, 2025 | 6.70 | 6.86 | 6.57 | 6.86 | 6.83 | -1.86% | 36,308 |
| Sep 1, 2025 | 6.57 | 6.99 | 6.56 | 6.99 | 6.96 | 7.21% | 32,289 |
| Aug 29, 2025 | 6.60 | 6.72 | 6.45 | 6.52 | 6.49 | 3.49% | 28,791 |
| Aug 28, 2025 | 6.60 | 6.80 | 6.21 | 6.30 | 6.27 | -4.55% | 41,599 |
| Aug 25, 2025 | 6.54 | 6.74 | 6.52 | 6.60 | 6.53 | 0.92% | 37,929 |
| Aug 22, 2025 | 6.30 | 6.67 | 6.30 | 6.54 | 6.47 | 4.31% | 54,936 |
| Aug 21, 2025 | 6.43 | 6.46 | 6.27 | 6.27 | 6.20 | 0.80% | 9,395 |
| Aug 20, 2025 | 6.68 | 6.68 | 6.22 | 6.22 | 6.15 | -7.30% | 62,029 |
| Aug 19, 2025 | 6.20 | 6.71 | 6.20 | 6.71 | 6.64 | 2.13% | 24,211 |
| Aug 18, 2025 | 6.60 | 6.68 | 6.30 | 6.57 | 6.50 | -1.65% | 28,604 |
| Aug 15, 2025 | 6.49 | 6.77 | 6.42 | 6.68 | 6.61 | 3.25% | 80,290 |
| Aug 14, 2025 | 6.37 | 6.57 | 6.30 | 6.47 | 6.40 | 3.52% | 28,614 |
| Aug 13, 2025 | 6.22 | 6.55 | 6.16 | 6.25 | 6.18 | 2.97% | 96,858 |
| Aug 12, 2025 | 6.02 | 6.21 | 5.97 | 6.07 | 6.00 | 0.33% | 24,371 |
| Aug 11, 2025 | 6.21 | 6.22 | 5.98 | 6.05 | 5.98 | -0.98% | 22,282 |
| Aug 8, 2025 | 5.98 | 6.20 | 5.96 | 6.11 | 6.04 | 2.17% | 16,153 |
| Aug 7, 2025 | 5.98 | 6.19 | 5.98 | 5.98 | 5.91 | -0.83% | 21,062 |
| Aug 6, 2025 | 6.06 | 6.28 | 5.99 | 6.03 | 5.96 | -0.50% | 27,690 |
| Aug 5, 2025 | 5.98 | 6.12 | 5.98 | 6.06 | 5.99 | 1.34% | 21,680 |
| Aug 4, 2025 | 6.03 | 6.04 | 5.92 | 5.98 | 5.91 | -2.29% | 38,425 |
| Aug 1, 2025 | 5.95 | 6.22 | 5.95 | 6.12 | 6.05 | 1.49% | 21,715 |
| Jul 31, 2025 | 6.20 | 6.22 | 5.98 | 6.03 | 5.96 | -2.74% | 55,048 |
| Jul 30, 2025 | 6.41 | 6.45 | 6.20 | 6.20 | 6.13 | -3.73% | 33,187 |
| Jul 29, 2025 | 6.58 | 6.64 | 6.44 | 6.44 | 6.37 | -1.53% | 52,055 |
| Jul 28, 2025 | 6.56 | 6.63 | 6.50 | 6.54 | 6.47 | -0.15% | 12,291 |
| Jul 25, 2025 | 6.36 | 6.58 | 6.30 | 6.55 | 6.48 | 2.99% | 23,215 |
| Jul 24, 2025 | 6.44 | 6.61 | 6.36 | 6.36 | 6.29 | -1.70% | 24,224 |
| Jul 23, 2025 | 6.67 | 6.67 | 6.34 | 6.47 | 6.40 | -0.61% | 26,759 |
| Jul 22, 2025 | 6.54 | 6.56 | 6.31 | 6.51 | 6.44 | 0.31% | 28,075 |
| Jul 21, 2025 | 6.56 | 6.62 | 6.46 | 6.49 | 6.42 | -1.07% | 16,249 |
| Jul 18, 2025 | 6.61 | 6.62 | 6.44 | 6.56 | 6.49 | - | 17,099 |
| Jul 17, 2025 | 6.55 | 6.68 | 6.53 | 6.56 | 6.49 | -1.20% | 41,957 |