Vulcan Steel Limited (NZE:VSL)
New Zealand
· Delayed Price · Currency is NZD 6.10
0.00 (0.00%)
Apr 29, 2026, 12:58 PM NZST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.22 | 6.30 | 6.10 | 6.10 | 6.10 | -1.93% | 31,724 |
| Apr 24, 2026 | 6.04 | 6.22 | 6.00 | 6.22 | 6.22 | 2.98% | 66,551 |
| Apr 23, 2026 | 6.20 | 6.21 | 6.04 | 6.04 | 6.04 | -2.58% | 12,384 |
| Apr 22, 2026 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 59,114 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | - | 138,406 |
| Apr 20, 2026 | 6.24 | 6.30 | 6.21 | 6.21 | 6.21 | -0.64% | 3,752 |
| Apr 17, 2026 | 6.30 | 6.31 | 6.20 | 6.25 | 6.25 | -0.79% | 36,498 |
| Apr 16, 2026 | 6.31 | 6.34 | 6.30 | 6.30 | 6.30 | - | 194,422 |
| Apr 15, 2026 | 6.60 | 6.61 | 6.30 | 6.30 | 6.30 | -4.55% | 17,197 |
| Apr 14, 2026 | 6.59 | 6.73 | 6.59 | 6.60 | 6.60 | 0.15% | 74,119 |
| Apr 13, 2026 | 6.80 | 6.82 | 6.59 | 6.59 | 6.59 | -3.09% | 7,114 |
| Apr 10, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 3,306 |
| Apr 9, 2026 | 7.14 | 7.30 | 6.80 | 6.85 | 6.85 | -4.06% | 12,808 |
| Apr 8, 2026 | 7.13 | 7.14 | 7.03 | 7.14 | 7.14 | 3.48% | 4,013 |
| Apr 7, 2026 | 6.70 | 6.93 | 6.70 | 6.90 | 6.90 | 3.76% | 35,984 |
| Apr 2, 2026 | 6.57 | 6.65 | 6.57 | 6.65 | 6.65 | 2.31% | 520,000 |
| Apr 1, 2026 | 6.39 | 6.52 | 6.39 | 6.50 | 6.50 | 1.88% | 45,312 |
| Mar 31, 2026 | 6.30 | 6.38 | 6.20 | 6.38 | 6.38 | 1.11% | 562 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.30 | 6.31 | 6.31 | -3.66% | 4,577 |
| Mar 27, 2026 | 6.76 | 6.77 | 6.55 | 6.55 | 6.55 | -2.96% | 20,245 |
| Mar 26, 2026 | 6.76 | 6.78 | 6.70 | 6.75 | 6.75 | - | 627,770 |
| Mar 25, 2026 | 6.74 | 6.80 | 6.74 | 6.75 | 6.75 | 0.75% | 361,314 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -4.29% | 809,341 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | - | 24,299 |
| Mar 20, 2026 | 7.44 | 7.44 | 7.00 | 7.00 | 7.00 | -5.28% | 14,342 |
| Mar 19, 2026 | 7.43 | 7.44 | 7.37 | 7.39 | 7.39 | -0.67% | 135,615 |
| Mar 18, 2026 | 7.56 | 7.56 | 7.43 | 7.44 | 7.44 | -1.46% | 10,535 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.52 | 7.55 | 7.55 | -0.92% | 16,662 |
| Mar 16, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 1.60% | 496 |
| Mar 13, 2026 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | -1.96% | 54,173 |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 11,386 |
| Mar 11, 2026 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | -1.29% | 3,884 |
| Mar 10, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.72 | -1.27% | 209,517 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.67 | 7.85 | 7.82 | -0.63% | 13,812 |
| Mar 6, 2026 | 8.02 | 8.04 | 7.90 | 7.90 | 7.87 | 0.38% | 153,041 |
| Mar 5, 2026 | 7.80 | 7.89 | 7.80 | 7.87 | 7.84 | 2.08% | 55,181 |
| Mar 4, 2026 | 7.60 | 7.73 | 7.55 | 7.71 | 7.68 | 0.13% | 7,518 |
| Mar 3, 2026 | 8.04 | 8.04 | 7.70 | 7.70 | 7.67 | -4.35% | 4,251 |
| Mar 2, 2026 | 7.91 | 8.13 | 7.91 | 8.05 | 8.02 | 1.90% | 10,136 |
| Feb 27, 2026 | 7.72 | 7.90 | 7.65 | 7.90 | 7.87 | 2.33% | 6,407 |
| Feb 26, 2026 | 7.65 | 7.72 | 7.60 | 7.72 | 7.69 | 0.92% | 17,252 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.58 | 7.65 | 7.62 | -3.16% | 9,505 |
| Feb 24, 2026 | 7.91 | 7.91 | 7.90 | 7.90 | 7.87 | -0.13% | 5,646 |
| Feb 23, 2026 | 7.95 | 7.95 | 7.91 | 7.91 | 7.88 | -0.50% | 2,332 |
| Feb 20, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | 7.92 | -0.62% | 878 |
| Feb 19, 2026 | 7.92 | 8.00 | 7.91 | 8.00 | 7.97 | 2.70% | 13,778 |
| Feb 18, 2026 | 7.68 | 7.83 | 7.68 | 7.79 | 7.76 | 1.43% | 10,766 |
| Feb 17, 2026 | 7.89 | 7.92 | 7.68 | 7.68 | 7.65 | -3.27% | 10,057 |
| Feb 16, 2026 | 7.79 | 8.05 | 7.77 | 7.94 | 7.91 | 2.06% | 20,893 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.60 | 7.78 | 7.75 | -0.77% | 12,411 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.84 | 7.84 | 7.81 | -2.61% | 1,404 |
| Feb 11, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.02 | -1.23% | 539,474 |
| Feb 10, 2026 | 8.02 | 8.17 | 8.02 | 8.15 | 8.12 | 5.98% | 84,387 |
| Feb 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - | 1,264 |
| Feb 5, 2026 | 7.85 | 7.86 | 7.69 | 7.69 | 7.66 | -2.04% | 4,900 |
| Feb 4, 2026 | 7.87 | 7.87 | 7.72 | 7.85 | 7.82 | -0.25% | 38,532 |
| Feb 3, 2026 | 7.85 | 7.94 | 7.84 | 7.87 | 7.84 | -1.75% | 60,018 |
| Feb 2, 2026 | 8.14 | 8.14 | 8.01 | 8.01 | 7.98 | -1.60% | 12,015 |
| Jan 30, 2026 | 7.99 | 8.14 | 7.99 | 8.14 | 8.11 | 1.75% | 19,827 |
| Jan 29, 2026 | 8.34 | 8.34 | 7.86 | 8.00 | 7.97 | -4.08% | 12,035 |
| Jan 28, 2026 | 8.39 | 8.40 | 8.31 | 8.34 | 8.31 | -0.71% | 3,735 |
| Jan 27, 2026 | 8.47 | 8.55 | 8.39 | 8.40 | 8.37 | 0.12% | 2,703 |
| Jan 26, 2026 | 8.35 | 8.43 | 8.35 | 8.39 | 8.36 | -0.71% | 950 |
| Jan 23, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.42 | 0.96% | 2,682 |
| Jan 22, 2026 | 8.22 | 8.37 | 8.22 | 8.37 | 8.34 | 1.82% | 1,756 |
| Jan 21, 2026 | 8.27 | 8.27 | 8.14 | 8.22 | 8.19 | -0.60% | 13,154 |
| Jan 20, 2026 | 8.63 | 8.63 | 8.24 | 8.27 | 8.24 | -4.17% | 3,792 |
| Jan 19, 2026 | 8.97 | 8.97 | 8.59 | 8.63 | 8.60 | -3.90% | 2,436 |
| Jan 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 0.11% | 66,682 |
| Jan 15, 2026 | 8.95 | 9.00 | 8.95 | 8.97 | 8.94 | -0.33% | 14,416 |
| Jan 14, 2026 | 8.89 | 9.00 | 8.88 | 9.00 | 8.97 | 1.24% | 40,204 |
| Jan 13, 2026 | 8.90 | 8.99 | 8.88 | 8.89 | 8.86 | -0.56% | 182,416 |
| Jan 12, 2026 | 8.74 | 9.00 | 8.73 | 8.94 | 8.91 | 2.17% | 739,968 |
| Jan 9, 2026 | 8.63 | 8.75 | 8.54 | 8.75 | 8.72 | 1.39% | 314,970 |
| Jan 8, 2026 | 8.65 | 8.65 | 8.55 | 8.63 | 8.60 | -0.23% | 1,224 |
| Jan 7, 2026 | 8.40 | 8.75 | 8.40 | 8.65 | 8.62 | 2.98% | 30,392 |
| Jan 6, 2026 | 8.10 | 8.40 | 8.09 | 8.40 | 8.37 | 3.58% | 1,226 |
| Jan 5, 2026 | 8.29 | 8.29 | 8.11 | 8.11 | 8.08 | -2.29% | 8,248 |
| Dec 31, 2025 | 8.15 | 8.30 | 8.11 | 8.30 | 8.27 | 1.84% | 710 |
| Dec 30, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.12 | -1.81% | 404 |
| Dec 29, 2025 | 8.36 | 8.36 | 8.30 | 8.30 | 8.27 | -0.72% | 417 |
| Dec 24, 2025 | 8.43 | 8.43 | 8.36 | 8.36 | 8.33 | -0.83% | 150 |
| Dec 23, 2025 | 8.39 | 8.43 | 8.33 | 8.43 | 8.40 | -0.24% | 4,631 |
| Dec 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.71% | 73 |
| Dec 19, 2025 | 8.44 | 8.65 | 8.44 | 8.51 | 8.48 | 0.12% | 35,053 |
| Dec 18, 2025 | 8.24 | 8.55 | 8.24 | 8.50 | 8.47 | 3.16% | 34,503 |
| Dec 17, 2025 | 8.21 | 8.30 | 8.21 | 8.24 | 8.21 | 0.37% | 16,342 |
| Dec 16, 2025 | 8.29 | 8.30 | 8.20 | 8.21 | 8.18 | -0.85% | 106,591 |
| Dec 15, 2025 | 8.30 | 8.30 | 8.15 | 8.28 | 8.25 | -0.24% | 7,104 |
| Dec 12, 2025 | 8.14 | 8.30 | 8.11 | 8.30 | 8.27 | 1.22% | 7,703 |
| Dec 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | -1.20% | 461 |
| Dec 10, 2025 | 7.85 | 8.30 | 7.85 | 8.30 | 8.27 | 5.73% | 6,119 |
| Dec 9, 2025 | 8.19 | 8.19 | 7.85 | 7.85 | 7.82 | -4.15% | 25,973 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.17 | 8.19 | 8.16 | -0.12% | 4,062 |
| Dec 5, 2025 | 8.02 | 8.20 | 7.99 | 8.20 | 8.17 | 1.99% | 4,878 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.01 | -0.74% | 3,488 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.10 | 8.10 | 8.07 | -0.98% | 185 |
| Dec 2, 2025 | 8.06 | 8.30 | 8.03 | 8.18 | 8.15 | 1.49% | 13,075 |
| Dec 1, 2025 | 8.15 | 8.20 | 8.06 | 8.06 | 8.03 | 0.75% | 8,063 |
| Nov 28, 2025 | 8.19 | 8.20 | 8.00 | 8.00 | 7.97 | -2.79% | 20,746 |