Vulcan Steel Limited (NZE:VSL)
New Zealand
· Delayed Price · Currency is NZD 8.20
+0.16 (1.99%)
Dec 5, 2025, 4:59 PM NZST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.02 | 8.20 | 7.99 | 8.20 | 8.20 | 1.99% | 4,878 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 3,488 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.98% | 185 |
| Dec 2, 2025 | 8.06 | 8.30 | 8.03 | 8.18 | 8.18 | 1.49% | 13,075 |
| Dec 1, 2025 | 8.15 | 8.20 | 8.06 | 8.06 | 8.06 | 0.75% | 8,063 |
| Nov 28, 2025 | 8.19 | 8.20 | 8.00 | 8.00 | 8.00 | -2.79% | 20,746 |
| Nov 27, 2025 | 8.32 | 8.34 | 8.02 | 8.23 | 8.23 | -1.32% | 55,832 |
| Nov 26, 2025 | 8.21 | 8.34 | 8.12 | 8.34 | 8.34 | 1.46% | 12,301 |
| Nov 25, 2025 | 8.22 | 8.24 | 8.02 | 8.22 | 8.22 | -1.44% | 4,435 |
| Nov 24, 2025 | 8.13 | 8.34 | 8.04 | 8.34 | 8.34 | 2.58% | 1,632 |
| Nov 21, 2025 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 1.88% | 25,861 |
| Nov 20, 2025 | 7.86 | 7.98 | 7.76 | 7.98 | 7.98 | 1.53% | 648 |
| Nov 19, 2025 | 7.84 | 7.87 | 7.79 | 7.86 | 7.86 | 0.26% | 2,870 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.81 | 7.84 | 7.84 | -2.00% | 9,025 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | 91 |
| Nov 14, 2025 | 8.01 | 8.03 | 7.96 | 7.96 | 7.96 | -0.62% | 21,941 |
| Nov 13, 2025 | 8.04 | 8.10 | 8.00 | 8.01 | 8.01 | -1.48% | 23,707 |
| Nov 12, 2025 | 8.31 | 8.31 | 8.13 | 8.13 | 8.13 | -2.05% | 1,325 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | - | 241,334 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.60% | 521 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.27 | 8.35 | 8.35 | -1.76% | 4,808 |
| Nov 6, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.80% | 721,800 |
| Nov 5, 2025 | 8.30 | 8.35 | 8.23 | 8.35 | 8.35 | 1.46% | 10,448 |
| Nov 4, 2025 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | 2.24% | 4,928 |
| Nov 3, 2025 | 8.00 | 8.24 | 8.00 | 8.05 | 8.05 | -0.86% | 8,268 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.12 | 8.12 | 8.12 | -5.03% | 6,779 |
| Oct 30, 2025 | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | - | 251 |
| Oct 29, 2025 | 8.34 | 8.60 | 8.34 | 8.55 | 8.55 | 2.52% | 18,724 |
| Oct 28, 2025 | 8.30 | 8.34 | 8.29 | 8.34 | 8.34 | 0.48% | 12,286 |
| Oct 24, 2025 | 8.01 | 8.30 | 8.01 | 8.30 | 8.30 | 1.22% | 8,804 |
| Oct 23, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.49% | 7,567 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | -2.30% | 5,850 |
| Oct 21, 2025 | 8.26 | 8.27 | 8.20 | 8.27 | 8.27 | 0.12% | 869 |
| Oct 20, 2025 | 8.28 | 8.29 | 8.18 | 8.26 | 8.26 | -0.48% | 13,743 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | -2.35% | 243,824 |
| Oct 16, 2025 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 2.53% | 2,076 |
| Oct 15, 2025 | 8.22 | 8.35 | 8.13 | 8.29 | 8.29 | 0.24% | 3,816 |
| Oct 14, 2025 | 8.52 | 8.52 | 8.27 | 8.27 | 8.27 | -3.05% | 2,950 |
| Oct 13, 2025 | 8.45 | 8.56 | 8.40 | 8.53 | 8.53 | 0.95% | 5,231 |
| Oct 10, 2025 | 8.50 | 8.52 | 8.40 | 8.45 | 8.45 | -0.59% | 846,487 |
| Oct 9, 2025 | 8.38 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | 18,393 |
| Oct 8, 2025 | 8.26 | 8.35 | 8.19 | 8.35 | 8.35 | 0.60% | 3,999 |
| Oct 7, 2025 | 8.24 | 8.46 | 8.20 | 8.30 | 8.26 | 3.11% | 232,052 |
| Oct 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | 0.25% | 795 |
| Oct 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | 0.12% | 111 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.02 | 8.02 | 7.98 | -4.52% | 23,864 |
| Oct 1, 2025 | 8.18 | 8.40 | 8.18 | 8.40 | 8.36 | 2.44% | 132,212 |
| Sep 30, 2025 | 8.20 | 8.20 | 7.99 | 8.20 | 8.16 | 0.61% | 48,280 |
| Sep 29, 2025 | 8.14 | 8.20 | 8.14 | 8.15 | 8.11 | -0.61% | 96,576 |
| Sep 26, 2025 | 8.19 | 8.20 | 8.11 | 8.20 | 8.16 | 0.37% | 401,201 |
| Sep 25, 2025 | 8.19 | 8.20 | 8.15 | 8.17 | 8.13 | -0.37% | 9,067 |
| Sep 24, 2025 | 8.19 | 8.20 | 8.11 | 8.20 | 8.16 | - | 2,907 |
| Sep 23, 2025 | 8.04 | 8.20 | 8.03 | 8.20 | 8.16 | 1.61% | 4,798 |
| Sep 22, 2025 | 8.20 | 8.20 | 8.07 | 8.07 | 8.03 | -0.62% | 7,216 |
| Sep 19, 2025 | 8.13 | 8.20 | 8.10 | 8.12 | 8.08 | -0.12% | 1,818,580 |
| Sep 18, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.09 | -0.85% | 1,519 |
| Sep 17, 2025 | 8.07 | 8.20 | 8.03 | 8.20 | 8.16 | 1.23% | 12,697 |
| Sep 16, 2025 | 8.04 | 8.10 | 8.04 | 8.10 | 8.06 | 0.50% | 51,550 |
| Sep 15, 2025 | 8.01 | 8.07 | 7.97 | 8.06 | 8.02 | 0.75% | 167,529 |
| Sep 12, 2025 | 8.17 | 8.21 | 8.00 | 8.00 | 7.96 | -2.08% | 173,845 |
| Sep 11, 2025 | 8.29 | 8.29 | 8.10 | 8.17 | 8.13 | -0.97% | 62,908 |
| Sep 10, 2025 | 8.09 | 8.25 | 8.09 | 8.25 | 8.21 | 1.98% | 274,717 |
| Sep 9, 2025 | 8.10 | 8.10 | 7.98 | 8.09 | 8.05 | - | 37,307 |
| Sep 8, 2025 | 7.90 | 8.13 | 7.90 | 8.09 | 8.05 | 2.41% | 27,772 |
| Sep 5, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.86 | 2.20% | 106,851 |
| Sep 4, 2025 | 7.69 | 7.90 | 7.69 | 7.73 | 7.69 | 1.71% | 56,241 |
| Sep 3, 2025 | 7.50 | 7.91 | 7.47 | 7.60 | 7.56 | 0.53% | 20,741 |
| Sep 2, 2025 | 7.50 | 7.63 | 7.40 | 7.56 | 7.52 | 0.80% | 6,600 |
| Sep 1, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.46 | 1.35% | 31,505 |
| Aug 29, 2025 | 7.27 | 7.40 | 7.20 | 7.40 | 7.36 | 1.37% | 78,428 |
| Aug 28, 2025 | 7.19 | 7.30 | 7.16 | 7.30 | 7.26 | 1.39% | 11,269 |
| Aug 25, 2025 | 7.28 | 7.40 | 7.20 | 7.20 | 7.09 | -0.69% | 11,354 |
| Aug 22, 2025 | 7.03 | 7.29 | 7.03 | 7.25 | 7.14 | 2.98% | 9,252 |
| Aug 21, 2025 | 7.00 | 7.10 | 7.00 | 7.04 | 6.93 | 1.88% | 5,453 |
| Aug 20, 2025 | 6.95 | 7.12 | 6.91 | 6.91 | 6.80 | - | 15,652 |
| Aug 19, 2025 | 6.85 | 6.91 | 6.85 | 6.91 | 6.80 | 0.14% | 3,349 |
| Aug 18, 2025 | 7.38 | 7.38 | 6.90 | 6.90 | 6.79 | -5.35% | 1,040 |
| Aug 15, 2025 | 7.19 | 7.33 | 7.19 | 7.29 | 7.18 | 3.55% | 9,823 |
| Aug 14, 2025 | 6.70 | 7.17 | 6.70 | 7.04 | 6.93 | 5.07% | 7,524 |
| Aug 13, 2025 | 6.71 | 7.10 | 6.70 | 6.70 | 6.60 | 1.06% | 7,460 |
| Aug 12, 2025 | 6.58 | 6.68 | 6.45 | 6.63 | 6.53 | 0.91% | 23,991 |
| Aug 11, 2025 | 6.67 | 6.67 | 6.57 | 6.57 | 6.47 | -1.50% | 12,314 |
| Aug 8, 2025 | 6.64 | 6.70 | 6.55 | 6.67 | 6.57 | 0.60% | 5,055 |
| Aug 7, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | 6.53 | 0.45% | 25,621 |
| Aug 6, 2025 | 6.62 | 6.65 | 6.60 | 6.60 | 6.50 | -0.30% | 18,553 |
| Aug 5, 2025 | 6.50 | 6.64 | 6.50 | 6.62 | 6.52 | 1.85% | 62,024 |
| Aug 4, 2025 | 6.62 | 6.62 | 6.50 | 6.50 | 6.40 | -1.96% | 16,519 |
| Aug 1, 2025 | 6.66 | 6.67 | 6.63 | 6.63 | 6.53 | -0.75% | 3,747 |
| Jul 31, 2025 | 7.00 | 7.00 | 6.68 | 6.68 | 6.58 | -4.57% | 175 |
| Jul 30, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 6.89 | -2.78% | 151,213 |
| Jul 29, 2025 | 7.22 | 7.25 | 7.15 | 7.20 | 7.09 | -0.28% | 20,321 |
| Jul 28, 2025 | 7.06 | 7.22 | 7.06 | 7.22 | 7.11 | 2.27% | 5,364 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.00 | 7.06 | 6.95 | -1.67% | 3,593 |
| Jul 24, 2025 | 7.03 | 7.18 | 7.01 | 7.18 | 7.07 | 1.84% | 882 |
| Jul 23, 2025 | 7.05 | 7.05 | 7.03 | 7.05 | 6.94 | - | 1,791 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.95 | 7.05 | 6.94 | -2.76% | 25,896 |
| Jul 21, 2025 | 7.01 | 7.25 | 7.01 | 7.25 | 7.14 | 3.57% | 1,657 |
| Jul 18, 2025 | 7.13 | 7.13 | 7.00 | 7.00 | 6.89 | -3.71% | 4,969 |
| Jul 17, 2025 | 7.25 | 7.27 | 7.16 | 7.27 | 7.16 | 0.69% | 19,004 |
| Jul 16, 2025 | 7.42 | 7.42 | 7.22 | 7.22 | 7.11 | -1.77% | 9,812 |