Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 7.26
-0.09 (-1.22%)
Oct 17, 2025, 4:10 PM AEST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.40 | 7.50 | 7.27 | 7.41 | 7.41 | 0.68% | 36,258 |
| Oct 9, 2025 | 7.31 | 7.48 | 7.27 | 7.36 | 7.36 | 1.10% | 31,159 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.20 | 7.28 | 7.28 | -2.02% | 44,335 |
| Oct 7, 2025 | 7.31 | 7.48 | 7.23 | 7.43 | 7.39 | 3.05% | 55,321 |
| Oct 6, 2025 | 7.35 | 7.40 | 7.21 | 7.21 | 7.17 | -1.23% | 19,052 |
| Oct 5, 2025 | 7.35 | 7.40 | 7.30 | 7.30 | 7.26 | -2.41% | 1,526 |
| Oct 3, 2025 | 7.23 | 7.48 | 7.13 | 7.48 | 7.44 | 3.17% | 55,596 |
| Oct 2, 2025 | 7.31 | 7.42 | 7.25 | 7.25 | 7.21 | 0.83% | 25,105 |
| Oct 1, 2025 | 7.16 | 7.45 | 7.04 | 7.19 | 7.15 | 2.42% | 53,543 |
| Sep 30, 2025 | 7.20 | 7.20 | 6.93 | 7.02 | 6.98 | -2.90% | 51,542 |
| Sep 29, 2025 | 7.25 | 7.25 | 7.14 | 7.23 | 7.19 | 1.12% | 16,624 |
| Sep 26, 2025 | 7.28 | 7.31 | 7.14 | 7.15 | 7.11 | -0.97% | 31,426 |
| Sep 25, 2025 | 7.25 | 7.44 | 7.14 | 7.22 | 7.18 | -0.41% | 43,228 |
| Sep 24, 2025 | 7.20 | 7.27 | 7.20 | 7.25 | 7.21 | -0.41% | 26,758 |
| Sep 23, 2025 | 7.16 | 7.31 | 7.13 | 7.28 | 7.24 | 1.25% | 57,712 |
| Sep 22, 2025 | 7.26 | 7.27 | 7.01 | 7.19 | 7.15 | -1.91% | 35,462 |
| Sep 19, 2025 | 7.49 | 7.49 | 7.08 | 7.33 | 7.29 | 1.24% | 299,892 |
| Sep 18, 2025 | 7.48 | 7.48 | 7.20 | 7.24 | 7.20 | -3.34% | 36,819 |
| Sep 17, 2025 | 7.11 | 7.49 | 7.10 | 7.49 | 7.45 | 2.46% | 47,456 |
| Sep 16, 2025 | 7.23 | 7.38 | 7.16 | 7.31 | 7.27 | 1.67% | 47,979 |
| Sep 15, 2025 | 6.99 | 7.26 | 6.99 | 7.19 | 7.15 | -0.14% | 49,415 |
| Sep 12, 2025 | 7.34 | 7.35 | 7.14 | 7.20 | 7.16 | -1.77% | 123,155 |
| Sep 11, 2025 | 7.42 | 7.45 | 7.16 | 7.33 | 7.29 | -0.54% | 42,294 |
| Sep 10, 2025 | 7.36 | 7.43 | 7.32 | 7.37 | 7.33 | -1.07% | 61,013 |
| Sep 9, 2025 | 7.38 | 7.45 | 7.10 | 7.45 | 7.41 | 1.64% | 45,884 |
| Sep 8, 2025 | 6.73 | 7.47 | 6.73 | 7.33 | 7.29 | 8.92% | 95,318 |
| Sep 7, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | 0.15% | 54 |
| Sep 5, 2025 | 7.13 | 7.17 | 6.72 | 6.72 | 6.68 | -6.28% | 31,108 |
| Sep 4, 2025 | 7.13 | 7.19 | 6.86 | 7.17 | 7.13 | 1.56% | 25,566 |
| Sep 3, 2025 | 7.00 | 7.17 | 6.82 | 7.06 | 7.02 | 2.92% | 63,038 |
| Sep 2, 2025 | 6.70 | 6.86 | 6.57 | 6.86 | 6.82 | -1.86% | 36,308 |
| Sep 1, 2025 | 6.57 | 6.99 | 6.56 | 6.99 | 6.95 | 7.21% | 32,289 |
| Aug 29, 2025 | 6.60 | 6.72 | 6.45 | 6.52 | 6.48 | 3.49% | 28,791 |
| Aug 28, 2025 | 6.60 | 6.80 | 6.21 | 6.30 | 6.27 | -3.52% | 41,599 |
| Aug 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - | - |
| Aug 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | -0.46% | - |
| Aug 25, 2025 | 6.50 | 6.70 | 6.48 | 6.56 | 6.52 | 1.86% | 38,686 |
| Aug 22, 2025 | 6.20 | 6.56 | 6.20 | 6.44 | 6.41 | 3.37% | 56,033 |
| Aug 21, 2025 | 6.39 | 6.42 | 6.23 | 6.23 | 6.20 | 0.81% | 9,488 |
| Aug 20, 2025 | 6.64 | 6.64 | 6.18 | 6.18 | 6.15 | -7.35% | 62,645 |
| Aug 19, 2025 | 6.16 | 6.67 | 6.16 | 6.67 | 6.63 | 2.14% | 24,451 |
| Aug 18, 2025 | 6.56 | 6.64 | 6.26 | 6.53 | 6.49 | -1.66% | 28,888 |
| Aug 15, 2025 | 6.45 | 6.72 | 6.38 | 6.64 | 6.60 | 3.27% | 81,088 |
| Aug 14, 2025 | 6.33 | 6.53 | 6.26 | 6.43 | 6.40 | 3.54% | 28,898 |
| Aug 13, 2025 | 6.18 | 6.50 | 6.12 | 6.21 | 6.18 | 2.99% | 97,821 |