Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 8.98
+0.01 (0.11%)
At close: Jan 16, 2026
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% | 66,682 |
| Jan 15, 2026 | 8.95 | 9.00 | 8.95 | 8.97 | 8.97 | -0.33% | 14,416 |
| Jan 14, 2026 | 8.89 | 9.00 | 8.88 | 9.00 | 9.00 | 1.24% | 40,204 |
| Jan 13, 2026 | 8.90 | 8.99 | 8.88 | 8.89 | 8.89 | -0.56% | 182,416 |
| Jan 12, 2026 | 8.74 | 9.00 | 8.73 | 8.94 | 8.94 | 2.17% | 739,968 |
| Jan 9, 2026 | 8.63 | 8.75 | 8.54 | 8.75 | 8.75 | 1.39% | 314,970 |
| Jan 8, 2026 | 8.65 | 8.65 | 8.55 | 8.63 | 8.63 | -0.23% | 1,224 |
| Jan 7, 2026 | 8.40 | 8.75 | 8.40 | 8.65 | 8.65 | 2.98% | 30,392 |
| Jan 6, 2026 | 8.10 | 8.40 | 8.09 | 8.40 | 8.40 | 3.58% | 1,226 |
| Jan 5, 2026 | 8.29 | 8.29 | 8.11 | 8.11 | 8.11 | -2.29% | 8,248 |
| Dec 31, 2025 | 8.15 | 8.30 | 8.11 | 8.30 | 8.30 | 1.84% | 710 |
| Dec 30, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 404 |
| Dec 29, 2025 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | -0.72% | 417 |
| Dec 24, 2025 | 8.43 | 8.43 | 8.36 | 8.36 | 8.36 | -0.83% | 150 |
| Dec 23, 2025 | 8.39 | 8.43 | 8.33 | 8.43 | 8.43 | -0.24% | 4,631 |
| Dec 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% | 73 |
| Dec 19, 2025 | 8.44 | 8.65 | 8.44 | 8.51 | 8.51 | 0.12% | 35,053 |
| Dec 18, 2025 | 8.24 | 8.55 | 8.24 | 8.50 | 8.50 | 3.16% | 34,503 |
| Dec 17, 2025 | 8.21 | 8.30 | 8.21 | 8.24 | 8.24 | 0.37% | 16,342 |
| Dec 16, 2025 | 8.29 | 8.30 | 8.20 | 8.21 | 8.21 | -0.85% | 106,591 |
| Dec 15, 2025 | 8.30 | 8.30 | 8.15 | 8.28 | 8.28 | -0.24% | 7,104 |
| Dec 12, 2025 | 8.14 | 8.30 | 8.11 | 8.30 | 8.30 | 1.22% | 7,703 |
| Dec 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 461 |
| Dec 10, 2025 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 5.73% | 6,119 |
| Dec 9, 2025 | 8.19 | 8.19 | 7.85 | 7.85 | 7.85 | -4.15% | 25,973 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.17 | 8.19 | 8.19 | -0.12% | 4,062 |
| Dec 5, 2025 | 8.02 | 8.20 | 7.99 | 8.20 | 8.20 | 1.99% | 4,878 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 3,488 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.98% | 185 |
| Dec 2, 2025 | 8.06 | 8.30 | 8.03 | 8.18 | 8.18 | 1.49% | 13,075 |
| Dec 1, 2025 | 8.15 | 8.20 | 8.06 | 8.06 | 8.06 | 0.75% | 8,063 |
| Nov 28, 2025 | 8.19 | 8.20 | 8.00 | 8.00 | 8.00 | -2.79% | 20,746 |
| Nov 27, 2025 | 8.32 | 8.34 | 8.02 | 8.23 | 8.23 | -1.32% | 55,832 |
| Nov 26, 2025 | 8.21 | 8.34 | 8.12 | 8.34 | 8.34 | 1.46% | 12,301 |
| Nov 25, 2025 | 8.22 | 8.24 | 8.02 | 8.22 | 8.22 | -1.44% | 4,435 |
| Nov 24, 2025 | 8.13 | 8.34 | 8.04 | 8.34 | 8.34 | 2.58% | 1,632 |
| Nov 21, 2025 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 1.88% | 25,861 |
| Nov 20, 2025 | 7.86 | 7.98 | 7.76 | 7.98 | 7.98 | 1.53% | 648 |
| Nov 19, 2025 | 7.84 | 7.87 | 7.79 | 7.86 | 7.86 | 0.26% | 2,870 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.81 | 7.84 | 7.84 | -2.00% | 9,025 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | 91 |
| Nov 14, 2025 | 8.01 | 8.03 | 7.96 | 7.96 | 7.96 | -0.62% | 21,941 |
| Nov 13, 2025 | 8.04 | 8.10 | 8.00 | 8.01 | 8.01 | -1.48% | 23,707 |
| Nov 12, 2025 | 8.31 | 8.31 | 8.13 | 8.13 | 8.13 | -2.05% | 1,325 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | - | 241,334 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.60% | 521 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.27 | 8.35 | 8.35 | -1.76% | 4,808 |
| Nov 6, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.80% | 721,800 |
| Nov 5, 2025 | 8.30 | 8.35 | 8.23 | 8.35 | 8.35 | 1.46% | 10,448 |
| Nov 4, 2025 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | 2.24% | 4,928 |