Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 7.33
-0.47 (-6.03%)
At close: Dec 19, 2025
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.73 | 7.74 | 7.30 | 7.33 | 7.33 | -6.03% | 369,237 |
| Dec 18, 2025 | 7.33 | 7.80 | 7.29 | 7.80 | 7.80 | 5.69% | 57,541 |
| Dec 17, 2025 | 7.13 | 7.43 | 7.13 | 7.38 | 7.38 | 2.22% | 25,163 |
| Dec 16, 2025 | 6.92 | 7.30 | 6.92 | 7.22 | 7.22 | 1.12% | 15,714 |
| Dec 15, 2025 | 7.10 | 7.24 | 6.95 | 7.14 | 7.14 | 0.56% | 30,352 |
| Dec 12, 2025 | 7.03 | 7.14 | 6.96 | 7.10 | 7.10 | 1.87% | 24,258 |
| Dec 11, 2025 | 6.95 | 7.11 | 6.89 | 6.97 | 6.97 | 1.60% | 20,475 |
| Dec 10, 2025 | 7.00 | 7.19 | 6.86 | 6.86 | 6.86 | -2.70% | 60,373 |
| Dec 9, 2025 | 6.95 | 7.05 | 6.77 | 7.05 | 7.05 | 1.15% | 52,171 |
| Dec 8, 2025 | 7.23 | 7.27 | 6.85 | 6.97 | 6.97 | -2.24% | 15,562 |
| 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 |