Skip to main content
Vulcan Steel Limited (NZE:VSL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
7.90
+0.03 (0.38%)
At close: Mar 6, 2026

Vulcan Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.028.047.907.907.900.38%153,041
Mar 5, 20267.807.897.807.877.872.08%55,181
Mar 4, 20267.607.737.557.717.710.13%7,518
Mar 3, 20268.048.047.707.707.70-4.35%4,251
Mar 2, 20267.918.137.918.058.051.90%10,136
Feb 27, 20267.727.907.657.907.902.33%6,407
Feb 26, 20267.657.727.607.727.720.92%17,252
Feb 25, 20267.907.907.587.657.65-3.16%9,505
Feb 24, 20267.917.917.907.907.90-0.13%5,646
Feb 23, 20267.957.957.917.917.91-0.50%2,332
Feb 20, 20267.927.957.927.957.95-0.62%878
Feb 19, 20267.928.007.918.008.002.70%13,778
Feb 18, 20267.687.837.687.797.791.43%10,766
Feb 17, 20267.897.927.687.687.68-3.27%10,057
Feb 16, 20267.798.057.777.947.942.06%20,893
Feb 13, 20267.807.807.607.787.78-0.77%12,411
Feb 12, 20268.058.057.847.847.84-2.61%1,404
Feb 11, 20268.158.158.058.058.05-1.23%539,474
Feb 10, 20268.028.178.028.158.155.98%84,387
Feb 9, 20267.697.697.697.697.69-24
Feb 5, 20267.857.867.697.697.69-2.04%4,900
Feb 4, 20267.877.877.727.857.85-0.25%38,532
Feb 3, 20267.857.947.847.877.87-1.75%60,018
Feb 2, 20268.148.148.018.018.01-1.60%12,015
Jan 30, 20267.998.147.998.148.141.75%19,827
Jan 29, 20268.348.347.868.008.00-4.08%12,035
Jan 28, 20268.398.408.318.348.34-0.71%3,735
Jan 27, 20268.478.558.398.408.400.12%2,703
Jan 26, 20268.358.438.358.398.39-0.71%950
Jan 23, 20268.358.458.358.458.450.96%2,682
Jan 22, 20268.228.378.228.378.371.82%1,756
Jan 21, 20268.278.278.148.228.22-0.60%13,154
Jan 20, 20268.638.638.248.278.27-4.17%3,792
Jan 19, 20268.978.978.598.638.63-3.90%2,436
Jan 16, 20268.988.988.988.988.980.11%66,682
Jan 15, 20268.959.008.958.978.97-0.33%14,416
Jan 14, 20268.899.008.889.009.001.24%40,204
Jan 13, 20268.908.998.888.898.89-0.56%182,416
Jan 12, 20268.749.008.738.948.942.17%739,968
Jan 9, 20268.638.758.548.758.751.39%314,970
Jan 8, 20268.658.658.558.638.63-0.23%1,224
Jan 7, 20268.408.758.408.658.652.98%30,392
Jan 6, 20268.108.408.098.408.403.58%1,226
Jan 5, 20268.298.298.118.118.11-2.29%8,248
Dec 31, 20258.158.308.118.308.301.84%710
Dec 30, 20258.308.308.158.158.15-1.81%404
Dec 29, 20258.368.368.308.308.30-0.72%417
Dec 24, 20258.438.438.368.368.36-0.83%150
Dec 23, 20258.398.438.338.438.43-0.24%4,631
Dec 22, 20258.458.458.458.458.45-0.71%73
Dec 19, 20258.448.658.448.518.510.12%35,053
Dec 18, 20258.248.558.248.508.503.16%34,503
Dec 17, 20258.218.308.218.248.240.37%16,342
Dec 16, 20258.298.308.208.218.21-0.85%106,591
Dec 15, 20258.308.308.158.288.28-0.24%7,104
Dec 12, 20258.148.308.118.308.301.22%7,703
Dec 11, 20258.208.208.208.208.20-1.20%461
Dec 10, 20257.858.307.858.308.305.73%6,119
Dec 9, 20258.198.197.857.857.85-4.15%25,973
Dec 8, 20258.208.208.178.198.19-0.12%4,062
Dec 5, 20258.028.207.998.208.201.99%4,878
Dec 4, 20258.108.108.048.048.04-0.74%3,488
Dec 3, 20258.188.188.108.108.10-0.98%185
Dec 2, 20258.068.308.038.188.181.49%13,075
Dec 1, 20258.158.208.068.068.060.75%8,063
Nov 28, 20258.198.208.008.008.00-2.79%20,746
Nov 27, 20258.328.348.028.238.23-1.32%55,832
Nov 26, 20258.218.348.128.348.341.46%12,301
Nov 25, 20258.228.248.028.228.22-1.44%4,435
Nov 24, 20258.138.348.048.348.342.58%1,632
Nov 21, 20257.988.137.988.138.131.88%25,861
Nov 20, 20257.867.987.767.987.981.53%648
Nov 19, 20257.847.877.797.867.860.26%2,870
Nov 18, 20258.008.007.817.847.84-2.00%9,025
Nov 17, 20258.008.008.008.008.000.50%91
Nov 14, 20258.018.037.967.967.96-0.62%21,941
Nov 13, 20258.048.108.008.018.01-1.48%23,707
Nov 12, 20258.318.318.138.138.13-2.05%1,325
Nov 11, 20258.508.508.308.308.30-241,334
Nov 10, 20258.508.508.308.308.30-0.60%521
Nov 7, 20258.408.408.278.358.35-1.76%4,808
Nov 6, 20258.258.508.258.508.501.80%721,800
Nov 5, 20258.308.358.238.358.351.46%10,448
Nov 4, 20258.008.238.008.238.232.24%4,928
Nov 3, 20258.008.248.008.058.05-0.86%8,268
Oct 31, 20258.508.508.128.128.12-5.03%6,779
Oct 30, 20258.558.558.548.558.55-251
Oct 29, 20258.348.608.348.558.552.52%18,724
Oct 28, 20258.308.348.298.348.340.48%12,286
Oct 24, 20258.018.308.018.308.301.22%8,804
Oct 23, 20258.208.208.108.208.201.49%7,567
Oct 22, 20258.208.208.028.088.08-2.30%5,850
Oct 21, 20258.268.278.208.278.270.12%869
Oct 20, 20258.288.298.188.268.26-0.48%13,743
Oct 17, 20258.508.508.268.308.30-2.35%243,824
Oct 16, 20258.298.508.298.508.502.53%2,076
Oct 15, 20258.228.358.138.298.290.24%3,816
Oct 14, 20258.528.528.278.278.27-3.05%2,950
Oct 13, 20258.458.568.408.538.530.95%5,231
Oct 10, 20258.508.528.408.458.45-0.59%846,487