Vulcan Steel Limited (ASX:VSL)
Australia · Delayed Price · Currency is AUD 5.83
+0.21 (3.74%)
May 18, 2026, 4:10 PM AEST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.73 | 5.83 | 5.57 | 5.83 | 5.83 | 3.74% | 22,877 |
| May 15, 2026 | 5.71 | 5.95 | 5.48 | 5.62 | 5.62 | -1.23% | 118,202 |
| May 14, 2026 | 5.67 | 5.82 | 5.53 | 5.69 | 5.69 | -0.35% | 74,978 |
| May 13, 2026 | 5.40 | 5.71 | 5.33 | 5.71 | 5.71 | 8.76% | 52,087 |
| May 12, 2026 | 5.36 | 5.38 | 5.18 | 5.25 | 5.25 | -2.05% | 44,198 |
| May 11, 2026 | 5.35 | 5.42 | 5.16 | 5.36 | 5.36 | -0.56% | 65,173 |
| May 8, 2026 | 5.60 | 5.68 | 5.32 | 5.39 | 5.39 | -0.74% | 56,387 |
| May 7, 2026 | 5.31 | 5.57 | 5.27 | 5.43 | 5.43 | 3.43% | 31,678 |
| May 6, 2026 | 5.15 | 5.28 | 5.13 | 5.25 | 5.25 | 0.19% | 20,167 |
| May 5, 2026 | 5.16 | 5.24 | 5.00 | 5.24 | 5.24 | 2.95% | 26,840 |
| May 4, 2026 | 5.15 | 5.24 | 5.05 | 5.09 | 5.09 | -1.55% | 63,163 |
| May 1, 2026 | 5.14 | 5.26 | 5.13 | 5.17 | 5.17 | 0.98% | 64,799 |
| Apr 30, 2026 | 5.28 | 5.28 | 5.11 | 5.12 | 5.12 | 0.20% | 31,193 |
| Apr 29, 2026 | 4.94 | 5.14 | 4.94 | 5.11 | 5.11 | 3.23% | 29,140 |
| Apr 28, 2026 | 5.06 | 5.17 | 4.93 | 4.95 | 4.95 | -2.75% | 87,635 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.97 | 5.09 | 5.09 | 0.79% | 13,204 |
| Apr 24, 2026 | 5.01 | 5.13 | 4.96 | 5.05 | 5.05 | 0.60% | 39,457 |
| Apr 23, 2026 | 5.13 | 5.13 | 4.96 | 5.02 | 5.02 | -2.14% | 44,747 |
| Apr 22, 2026 | 5.14 | 5.25 | 5.08 | 5.13 | 5.13 | -0.19% | 29,016 |
| Apr 21, 2026 | 5.01 | 5.19 | 5.01 | 5.14 | 5.14 | -0.77% | 40,041 |
| Apr 20, 2026 | 5.18 | 5.26 | 5.10 | 5.18 | 5.18 | - | 41,359 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.19% | 77,043 |
| Apr 16, 2026 | 5.20 | 5.26 | 5.17 | 5.19 | 5.19 | -1.14% | 107,570 |
| Apr 15, 2026 | 5.44 | 5.55 | 5.17 | 5.25 | 5.25 | -3.49% | 56,117 |
| Apr 14, 2026 | 5.78 | 5.78 | 5.44 | 5.44 | 5.44 | -1.09% | 32,145 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.42 | 5.50 | 5.50 | -2.65% | 35,016 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.53 | 5.65 | 5.65 | -0.53% | 14,684 |
| Apr 9, 2026 | 6.01 | 6.18 | 5.58 | 5.68 | 5.68 | -6.58% | 61,727 |
| Apr 8, 2026 | 5.68 | 6.29 | 5.68 | 6.08 | 6.08 | 7.99% | 73,230 |
| Apr 7, 2026 | 5.48 | 5.97 | 5.48 | 5.63 | 5.63 | 2.74% | 46,895 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.40 | 5.48 | 5.48 | 3.98% | 47,448 |
| Apr 1, 2026 | 5.31 | 5.63 | 5.27 | 5.27 | 5.27 | - | 48,213 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.02 | 5.27 | 5.27 | -0.57% | 56,170 |
| Mar 30, 2026 | 5.30 | 5.43 | 5.21 | 5.30 | 5.30 | -1.85% | 73,888 |
| Mar 27, 2026 | 5.51 | 5.65 | 5.40 | 5.40 | 5.40 | -2.17% | 29,693 |
| Mar 26, 2026 | 5.55 | 5.88 | 5.52 | 5.52 | 5.52 | -0.54% | 34,359 |
| Mar 25, 2026 | 5.58 | 5.71 | 5.55 | 5.55 | 5.55 | - | 30,628 |
| Mar 24, 2026 | 5.75 | 5.75 | 5.48 | 5.55 | 5.55 | 0.54% | 36,315 |
| Mar 23, 2026 | 5.80 | 5.83 | 5.52 | 5.52 | 5.52 | -4.66% | 62,680 |
| Mar 20, 2026 | 5.96 | 6.16 | 5.61 | 5.79 | 5.79 | -3.34% | 128,666 |
| Mar 19, 2026 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | -3.85% | 14,092 |
| Mar 18, 2026 | 6.98 | 6.98 | 6.12 | 6.23 | 6.23 | -0.48% | 38,463 |
| Mar 17, 2026 | 6.01 | 6.27 | 6.01 | 6.26 | 6.26 | 0.64% | 16,510 |
| Mar 16, 2026 | 6.13 | 6.42 | 6.13 | 6.22 | 6.22 | 1.47% | 32,185 |
| Mar 13, 2026 | 6.12 | 6.24 | 5.94 | 6.13 | 6.13 | 0.49% | 32,633 |
| Mar 12, 2026 | 6.54 | 6.82 | 6.06 | 6.10 | 6.10 | -3.02% | 112,886 |
| Mar 11, 2026 | 6.08 | 6.71 | 6.08 | 6.29 | 6.29 | -0.63% | 51,667 |
| Mar 10, 2026 | 6.46 | 6.59 | 6.31 | 6.33 | 6.31 | -1.86% | 44,088 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.28 | 6.45 | 6.42 | -3.01% | 93,538 |
| Mar 6, 2026 | 6.55 | 6.74 | 6.55 | 6.65 | 6.62 | -6.34% | 60,966 |