Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 6.89
-0.06 (-0.86%)
At close: Feb 2, 2026
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.80 | 7.00 | 6.72 | 6.89 | 6.89 | -0.86% | 64,246 |
| Jan 30, 2026 | 7.00 | 7.13 | 6.89 | 6.95 | 6.95 | -0.57% | 156,113 |
| Jan 29, 2026 | 7.14 | 7.16 | 6.72 | 6.99 | 6.99 | -1.41% | 73,217 |
| Jan 28, 2026 | 7.21 | 7.36 | 7.05 | 7.09 | 7.09 | -2.48% | 66,701 |
| Jan 27, 2026 | 7.15 | 7.40 | 7.15 | 7.27 | 7.27 | -1.76% | 54,059 |
| Jan 23, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.23% | 39,978 |
| Jan 22, 2026 | 7.21 | 7.31 | 7.17 | 7.31 | 7.31 | 1.53% | 30,931 |
| Jan 21, 2026 | 7.18 | 7.29 | 6.93 | 7.20 | 7.20 | 1.84% | 79,119 |
| Jan 20, 2026 | 7.31 | 7.33 | 7.02 | 7.07 | 7.07 | -3.68% | 43,472 |
| Jan 19, 2026 | 7.45 | 7.58 | 7.30 | 7.34 | 7.34 | -3.17% | 18,041 |
| Jan 16, 2026 | 7.71 | 7.72 | 7.54 | 7.58 | 7.58 | -1.81% | 28,803 |
| Jan 15, 2026 | 7.68 | 7.77 | 7.62 | 7.72 | 7.72 | 0.26% | 35,866 |
| Jan 14, 2026 | 7.61 | 7.73 | 7.54 | 7.70 | 7.70 | 1.45% | 21,203 |
| Jan 13, 2026 | 7.40 | 7.71 | 7.40 | 7.59 | 7.59 | -0.13% | 13,815 |
| Jan 12, 2026 | 7.61 | 7.98 | 7.42 | 7.60 | 7.60 | -1.43% | 39,665 |
| Jan 9, 2026 | 7.50 | 7.75 | 7.42 | 7.71 | 7.71 | 2.80% | 25,791 |
| Jan 8, 2026 | 7.28 | 7.50 | 7.22 | 7.50 | 7.50 | 1.63% | 22,827 |
| Jan 7, 2026 | 7.37 | 7.63 | 7.33 | 7.38 | 7.38 | 0.82% | 87,505 |
| Jan 6, 2026 | 7.33 | 7.50 | 6.90 | 7.32 | 7.32 | -0.14% | 37,547 |
| Jan 5, 2026 | 6.88 | 7.33 | 6.85 | 7.33 | 7.33 | 6.54% | 28,125 |
| Jan 2, 2026 | 6.94 | 7.11 | 6.88 | 6.88 | 6.88 | -0.86% | 34,589 |
| Dec 31, 2025 | 7.35 | 7.35 | 6.94 | 6.94 | 6.94 | -6.22% | 23,512 |
| Dec 30, 2025 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 6.94% | 14,164 |
| Dec 29, 2025 | 7.37 | 7.37 | 6.92 | 6.92 | 6.92 | -6.11% | 33,923 |
| Dec 24, 2025 | 7.40 | 7.40 | 7.01 | 7.37 | 7.37 | 4.24% | 6,164 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.07 | 7.07 | 7.07 | -1.67% | 5,224 |
| Dec 22, 2025 | 7.37 | 7.45 | 7.12 | 7.19 | 7.19 | -1.91% | 26,504 |
| 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 |