Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 5.11
+0.11 (2.20%)
Sep 17, 2026, 4:11 PM AEST
Vulcan Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.04 | 5.21 | 4.97 | 5.11 | 5.11 | 2.20% | 772,042 |
| Sep 16, 2026 | 5.21 | 5.21 | 4.94 | 5.00 | 5.00 | 0.81% | 25,033 |
| Sep 15, 2026 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | -1.20% | 40,368 |
| Sep 14, 2026 | 5.05 | 5.16 | 5.02 | 5.02 | 5.02 | 0.40% | 28,174 |
| Sep 11, 2026 | 5.11 | 5.15 | 4.97 | 5.00 | 5.00 | -3.10% | 47,301 |
| Sep 10, 2026 | 5.16 | 5.25 | 5.05 | 5.16 | 5.16 | - | 91,040 |
| Sep 9, 2026 | 5.23 | 5.23 | 5.05 | 5.16 | 5.16 | 0.19% | 70,611 |
| Sep 8, 2026 | 5.57 | 5.61 | 5.14 | 5.15 | 5.15 | -8.36% | 68,780 |
| Sep 7, 2026 | 5.84 | 5.84 | 5.62 | 5.62 | 5.62 | -3.93% | 33,450 |
| Sep 4, 2026 | 6.01 | 6.03 | 5.85 | 5.85 | 5.85 | -0.68% | 60,240 |
| Sep 3, 2026 | 5.58 | 6.02 | 5.58 | 5.89 | 5.89 | 3.15% | 47,699 |
| Sep 2, 2026 | 5.68 | 5.74 | 5.44 | 5.71 | 5.71 | -0.35% | 190,476 |
| Sep 1, 2026 | 5.56 | 5.84 | 5.55 | 5.73 | 5.73 | 3.06% | 80,402 |
| Aug 31, 2026 | 5.51 | 5.56 | 5.33 | 5.56 | 5.56 | -1.07% | 3,575,584 |
| Aug 28, 2026 | 5.50 | 5.62 | 5.35 | 5.62 | 5.62 | 5.05% | 109,807 |
| Aug 27, 2026 | 5.34 | 5.42 | 5.26 | 5.35 | 5.35 | -0.93% | 222,767 |
| Aug 26, 2026 | 5.01 | 5.45 | 5.01 | 5.40 | 5.40 | 1.89% | 103,933 |
| Aug 25, 2026 | 5.30 | 5.30 | 5.01 | 5.30 | 5.30 | -2.93% | 143,133 |
| Aug 24, 2026 | 5.31 | 5.46 | 5.13 | 5.46 | 5.46 | 4.00% | 85,504 |
| Aug 21, 2026 | 5.38 | 5.38 | 5.23 | 5.25 | 5.25 | -2.05% | 36,100 |
| Aug 20, 2026 | 5.23 | 5.42 | 5.22 | 5.36 | 5.36 | 2.10% | 30,957 |
| Aug 19, 2026 | 5.08 | 5.29 | 5.03 | 5.25 | 5.25 | 1.55% | 54,809 |
| Aug 18, 2026 | 5.12 | 5.23 | 5.09 | 5.17 | 5.17 | - | 45,056 |
| Aug 17, 2026 | 5.13 | 5.25 | 5.09 | 5.17 | 5.17 | -0.19% | 17,035 |
| Aug 14, 2026 | 5.47 | 5.47 | 5.03 | 5.18 | 5.18 | 1.97% | 69,886 |
| Aug 13, 2026 | 5.07 | 5.44 | 5.02 | 5.08 | 5.08 | -1.74% | 49,405 |
| Aug 12, 2026 | 5.46 | 5.46 | 5.14 | 5.17 | 5.17 | -6.34% | 102,724 |
| Aug 11, 2026 | 5.47 | 5.58 | 5.45 | 5.52 | 5.52 | - | 28,043 |
| Aug 10, 2026 | 5.40 | 5.59 | 5.40 | 5.52 | 5.52 | -1.43% | 49,966 |
| Aug 7, 2026 | 5.50 | 5.60 | 5.41 | 5.60 | 5.60 | 2.56% | 44,077 |
| Aug 6, 2026 | 5.40 | 5.50 | 5.38 | 5.46 | 5.46 | 0.37% | 47,102 |
| Aug 5, 2026 | 5.26 | 5.46 | 5.26 | 5.44 | 5.44 | -1.45% | 49,587 |
| Aug 4, 2026 | 5.49 | 5.55 | 5.37 | 5.52 | 5.52 | 1.10% | 42,929 |
| Aug 3, 2026 | 5.23 | 5.46 | 5.15 | 5.46 | 5.46 | 4.00% | 37,634 |
| Jul 31, 2026 | 5.29 | 5.29 | 5.03 | 5.25 | 5.25 | 0.96% | 77,252 |
| Jul 30, 2026 | 5.55 | 5.55 | 5.14 | 5.20 | 5.20 | -5.80% | 48,357 |
| Jul 29, 2026 | 5.79 | 5.79 | 5.35 | 5.52 | 5.52 | 2.22% | 53,057 |
| Jul 28, 2026 | 5.36 | 5.40 | 5.20 | 5.40 | 5.40 | 1.50% | 43,644 |
| Jul 27, 2026 | 5.35 | 5.44 | 5.15 | 5.32 | 5.32 | 0.95% | 78,860 |
| Jul 24, 2026 | 5.35 | 5.45 | 5.20 | 5.27 | 5.27 | -1.68% | 43,065 |
| Jul 23, 2026 | 5.40 | 5.44 | 5.18 | 5.36 | 5.36 | 0.56% | 50,941 |
| Jul 22, 2026 | 5.35 | 5.36 | 5.21 | 5.33 | 5.33 | 2.11% | 45,438 |
| Jul 21, 2026 | 5.02 | 5.26 | 4.97 | 5.22 | 5.22 | 1.36% | 60,123 |
| Jul 20, 2026 | 5.00 | 5.26 | 4.96 | 5.15 | 5.15 | 1.58% | 84,215 |
| Jul 17, 2026 | 5.12 | 5.24 | 5.01 | 5.07 | 5.07 | -0.98% | 73,178 |
| Jul 16, 2026 | 4.91 | 5.15 | 4.91 | 5.12 | 5.12 | 2.61% | 57,990 |
| Jul 15, 2026 | 5.01 | 5.05 | 4.93 | 4.99 | 4.99 | -0.40% | 37,554 |
| Jul 14, 2026 | 4.88 | 5.01 | 4.87 | 5.01 | 5.01 | 1.83% | 109,173 |
| Jul 13, 2026 | 4.75 | 4.96 | 4.75 | 4.92 | 4.92 | 4.68% | 63,299 |
| Jul 10, 2026 | 4.76 | 4.78 | 4.69 | 4.70 | 4.70 | -1.26% | 16,475 |