Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 8.48
+0.13 (1.56%)
Oct 9, 2025, 1:18 PM NZST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.26 | 8.35 | 8.19 | 8.30 | 8.30 | - | 3,921 |
| Oct 7, 2025 | 8.24 | 8.46 | 8.20 | 8.30 | 8.30 | 3.11% | 232,052 |
| Oct 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% | 795 |
| Oct 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% | 111 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.02 | 8.02 | 8.02 | -4.52% | 23,864 |
| Oct 1, 2025 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 2.44% | 132,212 |
| Sep 30, 2025 | 8.20 | 8.20 | 7.99 | 8.20 | 8.20 | 0.61% | 48,280 |
| Sep 29, 2025 | 8.14 | 8.20 | 8.14 | 8.15 | 8.15 | -0.61% | 96,576 |
| Sep 26, 2025 | 8.19 | 8.20 | 8.11 | 8.20 | 8.20 | 0.37% | 401,201 |
| Sep 25, 2025 | 8.19 | 8.20 | 8.15 | 8.17 | 8.17 | -0.37% | 9,067 |
| Sep 24, 2025 | 8.19 | 8.20 | 8.11 | 8.20 | 8.20 | - | 2,907 |
| Sep 23, 2025 | 8.04 | 8.20 | 8.03 | 8.20 | 8.20 | 1.61% | 4,798 |
| Sep 22, 2025 | 8.20 | 8.20 | 8.07 | 8.07 | 8.07 | -0.62% | 7,216 |
| Sep 19, 2025 | 8.13 | 8.20 | 8.10 | 8.12 | 8.12 | -0.12% | 1,818,580 |
| Sep 18, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -0.85% | 1,519 |
| Sep 17, 2025 | 8.07 | 8.20 | 8.03 | 8.20 | 8.20 | 1.23% | 12,697 |
| Sep 16, 2025 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | 0.50% | 51,550 |
| Sep 15, 2025 | 8.01 | 8.07 | 7.97 | 8.06 | 8.06 | - | 167,529 |
| Sep 14, 2025 | 8.01 | 8.07 | 7.97 | 8.06 | 8.06 | 0.75% | 167,529 |
| Sep 12, 2025 | 8.17 | 8.21 | 8.00 | 8.00 | 8.00 | -2.08% | 173,845 |
| Sep 11, 2025 | 8.29 | 8.29 | 8.10 | 8.17 | 8.17 | -0.97% | 173,845 |
| Sep 10, 2025 | 8.09 | 8.25 | 8.09 | 8.25 | 8.25 | 1.98% | 274,717 |
| Sep 9, 2025 | 8.10 | 8.10 | 7.98 | 8.09 | 8.09 | - | 37,307 |
| Sep 8, 2025 | 7.90 | 8.13 | 7.90 | 8.09 | 8.09 | 2.41% | 27,772 |
| Sep 5, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 2.20% | 106,851 |
| Sep 4, 2025 | 7.69 | 7.90 | 7.69 | 7.73 | 7.73 | 1.71% | 56,241 |
| Sep 3, 2025 | 7.50 | 7.91 | 7.47 | 7.60 | 7.60 | 0.53% | 20,741 |
| Sep 2, 2025 | 7.50 | 7.63 | 7.40 | 7.56 | 7.56 | 0.80% | 6,600 |
| Sep 1, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 31,505 |
| Aug 29, 2025 | 7.27 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 78,428 |
| Aug 28, 2025 | 7.19 | 7.30 | 7.16 | 7.30 | 7.30 | 2.24% | 11,269 |
| Aug 27, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Aug 26, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Aug 25, 2025 | 7.20 | 7.32 | 7.12 | 7.12 | 7.12 | -0.70% | 11,495 |
| Aug 22, 2025 | 6.96 | 7.21 | 6.96 | 7.17 | 7.17 | 2.87% | 9,367 |
| Aug 21, 2025 | 6.93 | 7.03 | 6.93 | 6.97 | 6.97 | 1.90% | 5,521 |
| Aug 20, 2025 | 6.88 | 7.04 | 6.84 | 6.84 | 6.84 | - | 15,847 |
| Aug 19, 2025 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 0.15% | 3,390 |
| Aug 18, 2025 | 7.30 | 7.30 | 6.83 | 6.83 | 6.83 | -5.27% | 1,053 |
| Aug 15, 2025 | 7.11 | 7.25 | 7.11 | 7.21 | 7.21 | 3.44% | 9,945 |
| Aug 14, 2025 | 6.63 | 7.09 | 6.63 | 6.97 | 6.97 | 5.13% | 7,618 |
| Aug 13, 2025 | 6.64 | 7.03 | 6.63 | 6.63 | 6.63 | 1.07% | 7,553 |
| Aug 12, 2025 | 6.51 | 6.61 | 6.38 | 6.56 | 6.56 | 0.92% | 24,290 |
| Aug 11, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 12,467 |
| Aug 8, 2025 | 6.57 | 6.63 | 6.48 | 6.60 | 6.60 | 0.61% | 5,118 |
| Aug 7, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 0.46% | 25,941 |
| Aug 6, 2025 | 6.55 | 6.58 | 6.53 | 6.53 | 6.53 | -0.31% | 25,621 |
| Aug 5, 2025 | 6.43 | 6.57 | 6.43 | 6.55 | 6.55 | 1.87% | 62,799 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.43 | 6.43 | 6.43 | -1.08% | 62,024 |
| Aug 3, 2025 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -0.91% | 16,519 |