Vulcan Steel Limited (ASX:VSL)
Australia
· Delayed Price · Currency is AUD 5.12
+0.17 (3.43%)
Apr 29, 2026, 2:49 PM AEST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.06 | 5.17 | 4.95 | 5.00 | - | -1.87% | 79,582 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.97 | 5.09 | 5.09 | 0.79% | 13,204 |
| Apr 24, 2026 | 5.01 | 5.13 | 4.96 | 5.05 | 5.05 | 0.60% | 39,457 |
| Apr 23, 2026 | 5.13 | 5.13 | 4.96 | 5.02 | 5.02 | -2.14% | 44,747 |
| Apr 22, 2026 | 5.14 | 5.25 | 5.08 | 5.13 | 5.13 | -0.19% | 29,016 |
| Apr 21, 2026 | 5.01 | 5.19 | 5.01 | 5.14 | 5.14 | -0.77% | 40,041 |
| Apr 20, 2026 | 5.18 | 5.26 | 5.10 | 5.18 | 5.18 | - | 41,101 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.19% | 77,043 |
| Apr 16, 2026 | 5.20 | 5.26 | 5.17 | 5.19 | 5.19 | -1.14% | 96,285 |
| Apr 15, 2026 | 5.44 | 5.55 | 5.17 | 5.25 | 5.25 | -3.49% | 56,117 |
| Apr 14, 2026 | 5.78 | 5.78 | 5.44 | 5.44 | 5.44 | -1.09% | 32,145 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.42 | 5.50 | 5.50 | -2.65% | 35,016 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.53 | 5.65 | 5.65 | -0.53% | 14,684 |
| Apr 9, 2026 | 6.01 | 6.18 | 5.58 | 5.68 | 5.68 | -6.58% | 61,727 |
| Apr 8, 2026 | 5.68 | 6.29 | 5.68 | 6.08 | 6.08 | 7.99% | 73,230 |
| Apr 7, 2026 | 5.48 | 5.97 | 5.48 | 5.63 | 5.63 | 2.74% | 46,895 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.40 | 5.48 | 5.48 | 3.98% | 47,448 |
| Apr 1, 2026 | 5.31 | 5.63 | 5.27 | 5.27 | 5.27 | - | 48,213 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.02 | 5.27 | 5.27 | -0.57% | 56,170 |
| Mar 30, 2026 | 5.30 | 5.43 | 5.21 | 5.30 | 5.30 | -1.85% | 73,888 |
| Mar 27, 2026 | 5.51 | 5.65 | 5.40 | 5.40 | 5.40 | -2.17% | 29,693 |
| Mar 26, 2026 | 5.55 | 5.88 | 5.52 | 5.52 | 5.52 | -0.54% | 34,359 |
| Mar 25, 2026 | 5.58 | 5.71 | 5.55 | 5.55 | 5.55 | - | 30,628 |
| Mar 24, 2026 | 5.75 | 5.75 | 5.48 | 5.55 | 5.55 | 0.54% | 36,315 |
| Mar 23, 2026 | 5.80 | 5.83 | 5.52 | 5.52 | 5.52 | -4.66% | 62,680 |
| Mar 20, 2026 | 5.96 | 6.16 | 5.61 | 5.79 | 5.79 | -3.34% | 128,666 |
| Mar 19, 2026 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | -3.85% | 14,092 |
| Mar 18, 2026 | 6.98 | 6.98 | 6.12 | 6.23 | 6.23 | -0.48% | 38,463 |
| Mar 17, 2026 | 6.01 | 6.27 | 6.01 | 6.26 | 6.26 | 0.64% | 16,510 |
| Mar 16, 2026 | 6.13 | 6.42 | 6.13 | 6.22 | 6.22 | 1.47% | 31,798 |
| Mar 13, 2026 | 6.12 | 6.24 | 5.94 | 6.13 | 6.13 | 0.49% | 32,633 |
| Mar 12, 2026 | 6.54 | 6.82 | 6.06 | 6.10 | 6.10 | -3.02% | 112,886 |
| Mar 11, 2026 | 6.08 | 6.71 | 6.08 | 6.29 | 6.29 | -0.63% | 51,667 |
| Mar 10, 2026 | 6.46 | 6.59 | 6.31 | 6.33 | 6.31 | -1.86% | 44,088 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.28 | 6.45 | 6.42 | -3.01% | 93,538 |
| Mar 6, 2026 | 6.55 | 6.74 | 6.55 | 6.65 | 6.62 | -6.34% | 60,966 |
| Mar 5, 2026 | 6.62 | 7.10 | 6.52 | 7.10 | 7.07 | 8.73% | 41,939 |
| Mar 4, 2026 | 6.30 | 6.53 | 6.04 | 6.53 | 6.50 | 2.35% | 86,994 |
| Mar 3, 2026 | 6.50 | 6.64 | 6.35 | 6.38 | 6.36 | -6.31% | 45,366 |
| Mar 2, 2026 | 7.19 | 7.19 | 6.74 | 6.81 | 6.78 | -5.29% | 48,286 |
| Feb 27, 2026 | 6.47 | 7.19 | 6.35 | 7.19 | 7.16 | 10.79% | 170,919 |
| Feb 26, 2026 | 6.30 | 6.93 | 6.30 | 6.49 | 6.46 | 2.37% | 38,434 |
| Feb 25, 2026 | 6.58 | 6.58 | 6.23 | 6.34 | 6.32 | -2.91% | 27,746 |
| Feb 24, 2026 | 6.37 | 6.67 | 6.37 | 6.53 | 6.50 | -2.68% | 43,081 |
| Feb 23, 2026 | 6.61 | 6.72 | 6.49 | 6.71 | 6.68 | -1.90% | 27,496 |
| Feb 20, 2026 | 6.76 | 6.91 | 6.68 | 6.84 | 6.81 | -0.44% | 54,033 |
| Feb 19, 2026 | 6.79 | 6.88 | 6.60 | 6.87 | 6.84 | 1.33% | 57,750 |
| Feb 18, 2026 | 6.50 | 6.78 | 6.50 | 6.78 | 6.75 | 3.20% | 49,277 |
| Feb 17, 2026 | 5.93 | 6.71 | 5.93 | 6.57 | 6.54 | -1.79% | 85,753 |
| Feb 16, 2026 | 6.63 | 6.91 | 6.61 | 6.69 | 6.66 | 0.60% | 92,521 |
| Feb 13, 2026 | 6.64 | 6.68 | 6.35 | 6.65 | 6.62 | 1.06% | 74,788 |
| Feb 12, 2026 | 6.90 | 6.95 | 6.43 | 6.58 | 6.55 | -3.52% | 60,076 |
| Feb 11, 2026 | 6.98 | 6.98 | 6.73 | 6.82 | 6.79 | -1.87% | 66,959 |
| Feb 10, 2026 | 6.85 | 7.06 | 6.85 | 6.95 | 6.92 | 1.91% | 93,969 |
| Feb 9, 2026 | 6.72 | 6.91 | 6.64 | 6.82 | 6.79 | 3.02% | 26,145 |
| Feb 6, 2026 | 6.86 | 6.97 | 6.55 | 6.62 | 6.59 | -1.93% | 59,089 |
| Feb 5, 2026 | 6.73 | 6.82 | 6.52 | 6.75 | 6.72 | 2.27% | 71,263 |
| Feb 4, 2026 | 6.58 | 6.98 | 6.58 | 6.60 | 6.57 | -0.30% | 111,016 |
| Feb 3, 2026 | 6.86 | 6.96 | 6.60 | 6.62 | 6.59 | -3.92% | 90,616 |
| Feb 2, 2026 | 6.80 | 7.00 | 6.72 | 6.89 | 6.86 | -0.86% | 64,246 |
| Jan 30, 2026 | 7.00 | 7.13 | 6.89 | 6.95 | 6.92 | -0.57% | 156,113 |
| Jan 29, 2026 | 7.14 | 7.16 | 6.72 | 6.99 | 6.96 | -1.41% | 73,217 |
| Jan 28, 2026 | 7.21 | 7.36 | 7.05 | 7.09 | 7.06 | -2.48% | 66,701 |
| Jan 27, 2026 | 7.15 | 7.40 | 7.15 | 7.27 | 7.24 | -1.76% | 54,059 |
| Jan 23, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.37 | 1.23% | 39,978 |
| Jan 22, 2026 | 7.21 | 7.31 | 7.17 | 7.31 | 7.28 | 1.53% | 30,931 |
| Jan 21, 2026 | 7.18 | 7.29 | 6.93 | 7.20 | 7.17 | 1.84% | 79,119 |
| Jan 20, 2026 | 7.31 | 7.33 | 7.02 | 7.07 | 7.04 | -3.68% | 43,472 |
| Jan 19, 2026 | 7.45 | 7.58 | 7.30 | 7.34 | 7.31 | -3.17% | 18,041 |
| Jan 16, 2026 | 7.71 | 7.72 | 7.54 | 7.58 | 7.55 | -1.81% | 28,803 |
| Jan 15, 2026 | 7.68 | 7.77 | 7.62 | 7.72 | 7.69 | 0.26% | 35,866 |
| Jan 14, 2026 | 7.61 | 7.73 | 7.54 | 7.70 | 7.67 | 1.45% | 21,203 |
| Jan 13, 2026 | 7.40 | 7.71 | 7.40 | 7.59 | 7.56 | -0.13% | 13,815 |
| Jan 12, 2026 | 7.61 | 7.98 | 7.42 | 7.60 | 7.57 | -1.43% | 39,665 |
| Jan 9, 2026 | 7.50 | 7.75 | 7.42 | 7.71 | 7.68 | 2.80% | 25,791 |
| Jan 8, 2026 | 7.28 | 7.50 | 7.22 | 7.50 | 7.47 | 1.63% | 22,827 |
| Jan 7, 2026 | 7.37 | 7.63 | 7.33 | 7.38 | 7.35 | 0.82% | 87,505 |
| Jan 6, 2026 | 7.33 | 7.50 | 6.90 | 7.32 | 7.29 | -0.14% | 37,547 |
| Jan 5, 2026 | 6.88 | 7.33 | 6.85 | 7.33 | 7.30 | 6.54% | 28,125 |
| Jan 2, 2026 | 6.94 | 7.11 | 6.88 | 6.88 | 6.85 | -0.86% | 34,589 |
| Dec 31, 2025 | 7.35 | 7.35 | 6.94 | 6.94 | 6.91 | -6.22% | 23,512 |
| Dec 30, 2025 | 6.85 | 7.40 | 6.85 | 7.40 | 7.37 | 6.94% | 14,164 |
| Dec 29, 2025 | 7.37 | 7.37 | 6.92 | 6.92 | 6.89 | -6.11% | 33,923 |
| Dec 24, 2025 | 7.40 | 7.40 | 7.01 | 7.37 | 7.34 | 4.24% | 6,164 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.07 | 7.07 | 7.04 | -1.67% | 5,224 |
| Dec 22, 2025 | 7.37 | 7.45 | 7.12 | 7.19 | 7.16 | -1.91% | 26,504 |
| Dec 19, 2025 | 7.73 | 7.74 | 7.30 | 7.33 | 7.30 | -6.03% | 369,237 |
| Dec 18, 2025 | 7.33 | 7.80 | 7.29 | 7.80 | 7.77 | 5.69% | 57,541 |
| Dec 17, 2025 | 7.13 | 7.43 | 7.13 | 7.38 | 7.35 | 2.22% | 25,163 |
| Dec 16, 2025 | 6.92 | 7.30 | 6.92 | 7.22 | 7.19 | 1.12% | 15,714 |
| Dec 15, 2025 | 7.10 | 7.24 | 6.95 | 7.14 | 7.11 | 0.56% | 30,352 |
| Dec 12, 2025 | 7.03 | 7.14 | 6.96 | 7.10 | 7.07 | 1.87% | 24,258 |
| Dec 11, 2025 | 6.95 | 7.11 | 6.89 | 6.97 | 6.94 | 1.60% | 20,475 |
| Dec 10, 2025 | 7.00 | 7.19 | 6.86 | 6.86 | 6.83 | -2.70% | 60,373 |
| Dec 9, 2025 | 6.95 | 7.05 | 6.77 | 7.05 | 7.02 | 1.15% | 52,171 |
| Dec 8, 2025 | 7.23 | 7.27 | 6.85 | 6.97 | 6.94 | -2.24% | 15,562 |
| Dec 5, 2025 | 7.03 | 7.16 | 6.91 | 7.13 | 7.10 | 3.33% | 34,292 |
| Dec 4, 2025 | 7.09 | 7.12 | 6.80 | 6.90 | 6.87 | -0.86% | 44,016 |
| Dec 3, 2025 | 7.21 | 7.21 | 6.96 | 6.96 | 6.93 | -3.33% | 25,076 |
| Dec 2, 2025 | 7.23 | 7.31 | 7.16 | 7.20 | 7.17 | -0.14% | 26,579 |