Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 6.52
+0.22 (3.49%)
Aug 29, 2025, 4:10 PM AEST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.60 | 6.72 | 6.45 | 6.52 | 6.52 | 3.49% | 28,791 |
| Aug 28, 2025 | 6.60 | 6.80 | 6.21 | 6.30 | 6.30 | -3.52% | 41,599 |
| Aug 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Aug 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.93% | - |
| Aug 25, 2025 | 6.41 | 6.61 | 6.39 | 6.47 | 6.47 | 0.94% | 38,686 |
| Aug 22, 2025 | 6.18 | 6.54 | 6.18 | 6.41 | 6.41 | 3.22% | 56,033 |
| Aug 21, 2025 | 6.37 | 6.40 | 6.21 | 6.21 | 6.21 | 0.81% | 9,488 |
| Aug 20, 2025 | 6.61 | 6.61 | 6.16 | 6.16 | 6.16 | -7.23% | 62,645 |
| Aug 19, 2025 | 6.14 | 6.64 | 6.14 | 6.64 | 6.64 | 2.00% | 24,451 |
| Aug 18, 2025 | 6.54 | 6.61 | 6.24 | 6.51 | 6.51 | -1.51% | 28,888 |
| Aug 15, 2025 | 6.42 | 6.70 | 6.36 | 6.61 | 6.61 | 3.12% | 81,088 |
| Aug 14, 2025 | 6.31 | 6.51 | 6.24 | 6.41 | 6.41 | 3.55% | 28,898 |
| Aug 13, 2025 | 6.15 | 6.48 | 6.10 | 6.19 | 6.19 | 3.00% | 97,821 |
| Aug 12, 2025 | 5.96 | 6.15 | 5.91 | 6.01 | 6.01 | 0.33% | 24,613 |
| Aug 11, 2025 | 6.15 | 6.16 | 5.92 | 5.99 | 5.99 | -0.99% | 22,503 |
| Aug 8, 2025 | 5.92 | 6.14 | 5.90 | 6.05 | 6.05 | 2.20% | 16,313 |
| Aug 7, 2025 | 5.92 | 6.13 | 5.92 | 5.92 | 5.92 | -0.84% | 21,271 |
| Aug 6, 2025 | 6.00 | 6.22 | 5.93 | 5.97 | 5.97 | -0.50% | 27,965 |
| Aug 5, 2025 | 5.92 | 6.06 | 5.92 | 6.00 | 6.00 | 1.35% | 21,895 |
| Aug 4, 2025 | 5.97 | 5.98 | 5.86 | 5.92 | 5.92 | -2.31% | 38,807 |
| Aug 1, 2025 | 5.89 | 6.16 | 5.89 | 6.06 | 6.06 | 1.51% | 21,930 |
| Jul 31, 2025 | 6.14 | 6.16 | 5.92 | 5.97 | 5.97 | -2.77% | 55,595 |
| Jul 30, 2025 | 6.35 | 6.38 | 6.14 | 6.14 | 6.14 | -4.66% | 33,517 |
| Jul 29, 2025 | 6.58 | 6.64 | 6.44 | 6.44 | 6.44 | -1.53% | 52,055 |
| Jul 28, 2025 | 6.56 | 6.63 | 6.50 | 6.54 | 6.54 | -0.15% | 12,291 |
| Jul 25, 2025 | 6.36 | 6.58 | 6.30 | 6.55 | 6.55 | 2.99% | 23,215 |
| Jul 24, 2025 | 6.44 | 6.61 | 6.36 | 6.36 | 6.36 | -1.70% | 24,224 |
| Jul 23, 2025 | 6.67 | 6.67 | 6.34 | 6.47 | 6.47 | -0.61% | 26,759 |
| Jul 22, 2025 | 6.54 | 6.56 | 6.31 | 6.51 | 6.51 | 0.31% | 28,075 |
| Jul 21, 2025 | 6.56 | 6.62 | 6.46 | 6.49 | 6.49 | -1.07% | 16,249 |
| Jul 18, 2025 | 6.61 | 6.62 | 6.44 | 6.56 | 6.56 | - | 17,099 |
| Jul 17, 2025 | 6.55 | 6.68 | 6.53 | 6.56 | 6.56 | -1.20% | 41,957 |
| Jul 16, 2025 | 6.70 | 6.74 | 6.52 | 6.64 | 6.64 | -0.15% | 39,124 |
| Jul 15, 2025 | 6.67 | 6.69 | 6.52 | 6.65 | 6.65 | -1.19% | 40,674 |
| Jul 14, 2025 | 6.56 | 6.76 | 6.44 | 6.73 | 6.73 | 2.12% | 42,798 |
| Jul 11, 2025 | 6.48 | 6.63 | 6.48 | 6.59 | 6.59 | 0.76% | 64,167 |
| Jul 10, 2025 | 6.43 | 6.54 | 6.11 | 6.54 | 6.54 | 6.00% | 37,989 |
| Jul 9, 2025 | 6.19 | 6.40 | 6.08 | 6.17 | 6.17 | -4.04% | 30,260 |
| Jul 8, 2025 | 6.06 | 6.47 | 6.06 | 6.43 | 6.43 | 4.05% | 45,215 |
| Jul 7, 2025 | 6.04 | 6.23 | 5.92 | 6.18 | 6.18 | 2.49% | 52,045 |
| Jul 4, 2025 | 5.79 | 6.05 | 5.79 | 6.03 | 6.03 | 6.35% | 64,247 |
| Jul 3, 2025 | 5.72 | 5.82 | 5.61 | 5.67 | 5.67 | -0.53% | 76,036 |
| Jul 2, 2025 | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | -2.40% | 22,545 |
| Jul 1, 2025 | 5.81 | 5.94 | 5.77 | 5.84 | 5.84 | 0.34% | 28,341 |
| Jun 30, 2025 | 6.04 | 6.04 | 5.75 | 5.82 | 5.82 | - | 29,618 |
| Jun 27, 2025 | 5.89 | 5.98 | 5.73 | 5.82 | 5.82 | -1.19% | 38,699 |
| Jun 26, 2025 | 5.97 | 6.05 | 5.86 | 5.89 | 5.89 | 0.17% | 50,663 |
| Jun 25, 2025 | 5.97 | 6.08 | 5.88 | 5.88 | 5.88 | -1.51% | 95,128 |
| Jun 24, 2025 | 5.76 | 6.04 | 5.76 | 5.97 | 5.97 | 4.74% | 43,839 |
| Jun 23, 2025 | 5.30 | 5.93 | 5.30 | 5.70 | 5.70 | 8.37% | 139,182 |