Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 5.60
+0.14 (2.56%)
Aug 7, 2026, 4:10 PM AEST
Vulcan Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.46 | 5.60 | 5.41 | 5.55 | - | 1.65% | 25,013 |
| 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 |
| Jul 9, 2026 | 4.84 | 4.94 | 4.71 | 4.76 | 4.76 | -1.65% | 52,634 |
| Jul 8, 2026 | 4.78 | 4.94 | 4.75 | 4.84 | 4.84 | 2.98% | 76,012 |
| Jul 7, 2026 | 4.90 | 4.92 | 4.59 | 4.70 | 4.70 | -4.47% | 85,509 |
| Jul 6, 2026 | 5.15 | 5.20 | 4.92 | 4.92 | 4.92 | -3.91% | 103,902 |
| Jul 3, 2026 | 5.20 | 5.20 | 4.87 | 5.12 | 5.12 | 2.40% | 45,589 |
| Jul 2, 2026 | 4.93 | 5.17 | 4.93 | 5.00 | 5.00 | 1.63% | 50,674 |
| Jul 1, 2026 | 5.11 | 5.11 | 4.82 | 4.92 | 4.92 | -3.53% | 167,010 |
| Jun 30, 2026 | 5.17 | 5.25 | 4.98 | 5.10 | 5.10 | -2.86% | 475,787 |
| Jun 29, 2026 | 4.99 | 5.25 | 4.99 | 5.25 | 5.25 | 5.21% | 32,036 |
| Jun 26, 2026 | 5.18 | 5.18 | 4.86 | 4.99 | 4.99 | -0.40% | 44,181 |
| Jun 25, 2026 | 5.04 | 5.20 | 4.89 | 5.01 | 5.01 | -0.60% | 69,454 |
| Jun 24, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 0.40% | 29,460 |
| Jun 23, 2026 | 5.04 | 5.07 | 4.96 | 5.02 | 5.02 | -0.20% | 60,889 |
| Jun 22, 2026 | 5.02 | 5.12 | 4.85 | 5.03 | 5.03 | 0.60% | 48,916 |
| Jun 19, 2026 | 4.90 | 5.05 | 4.75 | 5.00 | 5.00 | 2.04% | 69,967 |
| Jun 18, 2026 | 4.94 | 5.14 | 4.90 | 4.90 | 4.90 | - | 43,856 |
| Jun 17, 2026 | 4.90 | 4.98 | 4.85 | 4.90 | 4.90 | 0.62% | 38,091 |
| Jun 16, 2026 | 4.90 | 5.03 | 4.79 | 4.87 | 4.87 | 0.62% | 54,169 |
| Jun 15, 2026 | 4.83 | 5.00 | 4.73 | 4.84 | 4.84 | 0.21% | 30,091 |
| Jun 12, 2026 | 4.82 | 4.89 | 4.72 | 4.83 | 4.83 | 2.33% | 32,369 |
| Jun 11, 2026 | 4.93 | 4.94 | 4.70 | 4.72 | 4.72 | -3.48% | 26,502 |
| Jun 10, 2026 | 4.80 | 5.03 | 4.80 | 4.89 | 4.89 | -1.41% | 86,104 |
| Jun 9, 2026 | 5.22 | 5.31 | 4.96 | 4.96 | 4.96 | -0.20% | 77,265 |
| Jun 5, 2026 | 5.07 | 5.21 | 4.80 | 4.97 | 4.97 | -2.17% | 62,874 |
| Jun 4, 2026 | 5.00 | 5.08 | 4.93 | 5.08 | 5.08 | 1.60% | 22,929 |
| Jun 3, 2026 | 5.27 | 5.27 | 5.00 | 5.00 | 5.00 | -3.47% | 39,341 |
| Jun 2, 2026 | 5.89 | 5.89 | 5.17 | 5.18 | 5.18 | -12.05% | 30,886 |
| Jun 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.13% | 420 |
| May 29, 2026 | 5.51 | 5.57 | 5.35 | 5.55 | 5.55 | 1.83% | 59,904 |