Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 5.69
+0.08 (1.43%)
Oct 27, 2026, 4:12 PM AEDT
Vulcan Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.66 | 5.69 | 5.50 | 5.69 | 5.69 | 1.43% | 15,874 |
| Oct 26, 2026 | 5.41 | 5.62 | 5.41 | 5.61 | 5.61 | - | 29,034 |
| Oct 23, 2026 | 5.60 | 5.61 | 5.46 | 5.61 | 5.61 | 1.08% | 16,076 |
| Oct 22, 2026 | 5.63 | 5.75 | 5.46 | 5.55 | 5.55 | -1.42% | 42,946 |
| Oct 21, 2026 | 5.39 | 5.75 | 5.39 | 5.63 | 5.63 | 10.61% | 218,177 |
| Oct 20, 2026 | 5.23 | 5.26 | 5.09 | 5.09 | 5.09 | -5.74% | 4,940 |
| Oct 19, 2026 | 5.07 | 5.53 | 5.07 | 5.40 | 5.40 | 0.56% | 19,417 |
| Oct 16, 2026 | 5.19 | 5.55 | 5.19 | 5.37 | 5.37 | 6.55% | 59,030 |
| Oct 15, 2026 | 5.44 | 5.44 | 5.04 | 5.04 | 5.04 | -9.19% | 222,278 |
| Oct 14, 2026 | 5.24 | 5.55 | 5.23 | 5.55 | 5.55 | 6.12% | 85,565 |
| Oct 13, 2026 | 5.14 | 5.27 | 5.14 | 5.23 | 5.23 | 1.55% | 194,487 |
| Oct 12, 2026 | 5.52 | 5.52 | 5.15 | 5.15 | 5.15 | -5.85% | 23,795 |
| Oct 9, 2026 | 5.59 | 5.64 | 5.40 | 5.47 | 5.47 | -0.73% | 42,674 |
| Oct 8, 2026 | 5.64 | 5.64 | 5.40 | 5.51 | 5.51 | -1.96% | 54,623 |
| Oct 7, 2026 | 5.68 | 5.72 | 5.51 | 5.62 | 5.62 | -0.35% | 21,136 |
| Oct 6, 2026 | 5.70 | 5.72 | 5.57 | 5.64 | 5.64 | -0.18% | 25,459 |
| Oct 5, 2026 | 5.48 | 5.78 | 5.46 | 5.65 | 5.65 | 4.05% | 59,808 |
| Oct 2, 2026 | 5.71 | 5.71 | 5.40 | 5.43 | 5.43 | -1.99% | 25,368 |
| Oct 1, 2026 | 5.59 | 5.60 | 5.42 | 5.54 | 5.54 | -1.17% | 16,656 |
| Sep 30, 2026 | 5.66 | 5.68 | 5.52 | 5.65 | 5.61 | - | 29,309 |
| Sep 29, 2026 | 5.60 | 5.70 | 5.52 | 5.65 | 5.61 | 0.89% | 34,850 |
| Sep 28, 2026 | 5.30 | 5.67 | 5.30 | 5.60 | 5.56 | 0.72% | 56,971 |
| Sep 25, 2026 | 5.62 | 5.73 | 5.54 | 5.56 | 5.52 | -0.18% | 29,991 |
| Sep 24, 2026 | 5.55 | 5.68 | 5.55 | 5.57 | 5.53 | -0.36% | 44,876 |
| Sep 23, 2026 | 5.73 | 5.73 | 5.48 | 5.59 | 5.55 | -1.58% | 62,318 |
| Sep 22, 2026 | 5.59 | 5.73 | 5.47 | 5.68 | 5.64 | 3.84% | 84,726 |
| Sep 21, 2026 | 5.43 | 5.51 | 5.22 | 5.47 | 5.43 | 2.43% | 80,675 |
| Sep 18, 2026 | 5.11 | 5.34 | 5.05 | 5.34 | 5.30 | 4.50% | 211,876 |
| Sep 17, 2026 | 5.04 | 5.21 | 4.97 | 5.11 | 5.07 | 2.20% | 772,042 |
| Sep 16, 2026 | 5.21 | 5.21 | 4.94 | 5.00 | 4.96 | 0.81% | 25,033 |
| Sep 15, 2026 | 5.05 | 5.05 | 4.92 | 4.96 | 4.92 | -1.20% | 40,368 |
| Sep 14, 2026 | 5.05 | 5.16 | 5.02 | 5.02 | 4.98 | 0.40% | 28,174 |
| Sep 11, 2026 | 5.11 | 5.15 | 4.97 | 5.00 | 4.96 | -3.10% | 47,301 |
| Sep 10, 2026 | 5.16 | 5.25 | 5.05 | 5.16 | 5.12 | - | 91,040 |
| Sep 9, 2026 | 5.23 | 5.23 | 5.05 | 5.16 | 5.12 | 0.19% | 70,611 |
| Sep 8, 2026 | 5.57 | 5.61 | 5.14 | 5.15 | 5.11 | -8.36% | 68,780 |
| Sep 7, 2026 | 5.84 | 5.84 | 5.62 | 5.62 | 5.58 | -3.93% | 33,450 |
| Sep 4, 2026 | 6.01 | 6.03 | 5.85 | 5.85 | 5.80 | -0.68% | 60,240 |
| Sep 3, 2026 | 5.58 | 6.02 | 5.58 | 5.89 | 5.84 | 3.15% | 47,699 |
| Sep 2, 2026 | 5.68 | 5.74 | 5.44 | 5.71 | 5.67 | -0.35% | 190,476 |
| Sep 1, 2026 | 5.56 | 5.84 | 5.55 | 5.73 | 5.69 | 3.06% | 80,402 |
| Aug 31, 2026 | 5.51 | 5.56 | 5.33 | 5.56 | 5.52 | -1.07% | 3,575,584 |
| Aug 28, 2026 | 5.50 | 5.62 | 5.35 | 5.62 | 5.58 | 5.05% | 109,807 |
| Aug 27, 2026 | 5.34 | 5.42 | 5.26 | 5.35 | 5.31 | -0.93% | 222,767 |
| Aug 26, 2026 | 5.01 | 5.45 | 5.01 | 5.40 | 5.36 | 1.89% | 103,933 |
| Aug 25, 2026 | 5.30 | 5.30 | 5.01 | 5.30 | 5.26 | -2.93% | 143,133 |
| Aug 24, 2026 | 5.31 | 5.46 | 5.13 | 5.46 | 5.42 | 4.00% | 85,504 |
| Aug 21, 2026 | 5.38 | 5.38 | 5.23 | 5.25 | 5.21 | -2.05% | 36,100 |
| Aug 20, 2026 | 5.23 | 5.42 | 5.22 | 5.36 | 5.32 | 2.10% | 30,957 |
| Aug 19, 2026 | 5.08 | 5.29 | 5.03 | 5.25 | 5.21 | 1.55% | 54,809 |