Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 6.23
-0.03 (-0.48%)
At close: Mar 18, 2026
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | - | 11.50% | 130 |
| Mar 17, 2026 | 6.01 | 6.27 | 6.01 | 6.26 | 6.26 | 0.64% | 16,510 |
| Mar 16, 2026 | 6.13 | 6.42 | 6.13 | 6.22 | 6.22 | 1.47% | 31,798 |
| Mar 13, 2026 | 6.12 | 6.24 | 5.94 | 6.13 | 6.13 | 0.49% | 32,633 |
| Mar 12, 2026 | 6.54 | 6.82 | 6.06 | 6.10 | 6.10 | -3.02% | 112,886 |
| Mar 11, 2026 | 6.08 | 6.71 | 6.08 | 6.29 | 6.29 | -0.63% | 51,667 |
| Mar 10, 2026 | 6.46 | 6.59 | 6.31 | 6.33 | 6.31 | -1.86% | 44,088 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.28 | 6.45 | 6.42 | -3.01% | 93,538 |
| Mar 6, 2026 | 6.55 | 6.74 | 6.55 | 6.65 | 6.62 | -6.34% | 60,966 |
| Mar 5, 2026 | 6.62 | 7.10 | 6.52 | 7.10 | 7.07 | 8.73% | 41,939 |
| Mar 4, 2026 | 6.30 | 6.53 | 6.04 | 6.53 | 6.50 | 2.35% | 86,994 |
| Mar 3, 2026 | 6.50 | 6.64 | 6.35 | 6.38 | 6.36 | -6.31% | 45,366 |
| Mar 2, 2026 | 7.19 | 7.19 | 6.74 | 6.81 | 6.78 | -5.29% | 48,286 |
| Feb 27, 2026 | 6.47 | 7.19 | 6.35 | 7.19 | 7.16 | 10.79% | 170,919 |
| Feb 26, 2026 | 6.30 | 6.93 | 6.30 | 6.49 | 6.46 | 2.37% | 38,434 |
| Feb 25, 2026 | 6.58 | 6.58 | 6.23 | 6.34 | 6.32 | -2.91% | 27,746 |
| Feb 24, 2026 | 6.37 | 6.67 | 6.37 | 6.53 | 6.50 | -2.68% | 43,081 |
| Feb 23, 2026 | 6.61 | 6.72 | 6.49 | 6.71 | 6.68 | -1.90% | 27,496 |
| Feb 20, 2026 | 6.76 | 6.91 | 6.68 | 6.84 | 6.81 | -0.44% | 54,033 |
| Feb 19, 2026 | 6.79 | 6.88 | 6.60 | 6.87 | 6.84 | 1.33% | 57,750 |
| Feb 18, 2026 | 6.50 | 6.78 | 6.50 | 6.78 | 6.75 | 3.20% | 49,277 |
| Feb 17, 2026 | 5.93 | 6.71 | 5.93 | 6.57 | 6.54 | -1.79% | 85,753 |
| Feb 16, 2026 | 6.63 | 6.91 | 6.61 | 6.69 | 6.66 | 0.60% | 92,521 |
| Feb 13, 2026 | 6.64 | 6.68 | 6.35 | 6.65 | 6.62 | 1.06% | 74,788 |
| Feb 12, 2026 | 6.90 | 6.95 | 6.43 | 6.58 | 6.55 | -3.52% | 60,076 |
| Feb 11, 2026 | 6.98 | 6.98 | 6.73 | 6.82 | 6.79 | -1.87% | 66,959 |
| Feb 10, 2026 | 6.85 | 7.06 | 6.85 | 6.95 | 6.92 | 1.91% | 93,969 |
| Feb 9, 2026 | 6.72 | 6.91 | 6.64 | 6.82 | 6.79 | 3.02% | 26,145 |
| Feb 6, 2026 | 6.86 | 6.97 | 6.55 | 6.62 | 6.59 | -1.93% | 59,089 |
| Feb 5, 2026 | 6.73 | 6.82 | 6.52 | 6.75 | 6.72 | 2.27% | 71,263 |
| Feb 4, 2026 | 6.58 | 6.98 | 6.58 | 6.60 | 6.57 | -0.30% | 111,016 |
| Feb 3, 2026 | 6.86 | 6.96 | 6.60 | 6.62 | 6.59 | -3.92% | 90,616 |
| Feb 2, 2026 | 6.80 | 7.00 | 6.72 | 6.89 | 6.86 | -0.86% | 64,246 |
| Jan 30, 2026 | 7.00 | 7.13 | 6.89 | 6.95 | 6.92 | -0.57% | 156,113 |
| Jan 29, 2026 | 7.14 | 7.16 | 6.72 | 6.99 | 6.96 | -1.41% | 73,217 |
| Jan 28, 2026 | 7.21 | 7.36 | 7.05 | 7.09 | 7.06 | -2.48% | 66,701 |
| Jan 27, 2026 | 7.15 | 7.40 | 7.15 | 7.27 | 7.24 | -1.76% | 54,059 |
| Jan 23, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.37 | 1.23% | 39,978 |
| Jan 22, 2026 | 7.21 | 7.31 | 7.17 | 7.31 | 7.28 | 1.53% | 30,931 |
| Jan 21, 2026 | 7.18 | 7.29 | 6.93 | 7.20 | 7.17 | 1.84% | 79,119 |
| Jan 20, 2026 | 7.31 | 7.33 | 7.02 | 7.07 | 7.04 | -3.68% | 43,472 |
| Jan 19, 2026 | 7.45 | 7.58 | 7.30 | 7.34 | 7.31 | -3.17% | 18,041 |
| Jan 16, 2026 | 7.71 | 7.72 | 7.54 | 7.58 | 7.55 | -1.81% | 28,803 |
| Jan 15, 2026 | 7.68 | 7.77 | 7.62 | 7.72 | 7.69 | 0.26% | 35,866 |
| Jan 14, 2026 | 7.61 | 7.73 | 7.54 | 7.70 | 7.67 | 1.45% | 21,203 |
| Jan 13, 2026 | 7.40 | 7.71 | 7.40 | 7.59 | 7.56 | -0.13% | 13,815 |
| Jan 12, 2026 | 7.61 | 7.98 | 7.42 | 7.60 | 7.57 | -1.43% | 39,665 |
| Jan 9, 2026 | 7.50 | 7.75 | 7.42 | 7.71 | 7.68 | 2.80% | 25,791 |
| Jan 8, 2026 | 7.28 | 7.50 | 7.22 | 7.50 | 7.47 | 1.63% | 22,827 |
| Jan 7, 2026 | 7.37 | 7.63 | 7.33 | 7.38 | 7.35 | 0.82% | 87,505 |