Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 7.91
+0.35 (4.63%)
Sep 3, 2025, 3:38 PM NZST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.42% | - |
| Aug 25, 2025 | 7.19 | 7.31 | 7.11 | 7.11 | 7.11 | -0.70% | 11,495 |
| Aug 22, 2025 | 6.94 | 7.20 | 6.94 | 7.16 | 7.16 | 3.02% | 9,367 |
| Aug 21, 2025 | 6.91 | 7.01 | 6.91 | 6.95 | 6.95 | 1.91% | 5,521 |
| Aug 20, 2025 | 6.86 | 7.03 | 6.82 | 6.82 | 6.82 | - | 15,847 |
| Aug 19, 2025 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 0.15% | 3,390 |
| Aug 18, 2025 | 7.29 | 7.29 | 6.81 | 6.81 | 6.81 | -5.42% | 1,053 |
| Aug 15, 2025 | 7.10 | 7.24 | 7.10 | 7.20 | 7.20 | 3.60% | 9,945 |
| Aug 14, 2025 | 6.62 | 7.08 | 6.62 | 6.95 | 6.95 | 4.98% | 7,618 |
| Aug 13, 2025 | 6.63 | 7.01 | 6.62 | 6.62 | 6.62 | 1.07% | 7,553 |
| Aug 12, 2025 | 6.50 | 6.60 | 6.37 | 6.55 | 6.55 | 0.92% | 24,290 |
| Aug 11, 2025 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | -1.52% | 12,467 |
| Aug 8, 2025 | 6.56 | 6.62 | 6.47 | 6.59 | 6.59 | 0.61% | 5,118 |
| Aug 7, 2025 | 6.49 | 6.55 | 6.49 | 6.55 | 6.55 | 0.46% | 25,941 |
| Aug 6, 2025 | 6.54 | 6.57 | 6.52 | 6.52 | 6.52 | -0.31% | 25,621 |
| Aug 5, 2025 | 6.42 | 6.56 | 6.42 | 6.54 | 6.54 | 1.87% | 62,799 |
| Aug 4, 2025 | 6.54 | 6.54 | 6.42 | 6.42 | 6.42 | -1.23% | 62,024 |
| Aug 3, 2025 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -0.76% | 16,519 |
| Aug 1, 2025 | 6.58 | 6.59 | 6.55 | 6.55 | 6.55 | -0.76% | 3,793 |
| Jul 31, 2025 | 6.91 | 6.91 | 6.60 | 6.60 | 6.60 | -4.49% | 3,747 |
| Jul 30, 2025 | 7.11 | 7.11 | 6.81 | 6.91 | 6.91 | -2.81% | 153,103 |
| Jul 29, 2025 | 7.13 | 7.16 | 7.06 | 7.11 | 7.11 | -0.28% | 20,575 |
| Jul 28, 2025 | 6.97 | 7.13 | 6.97 | 7.13 | 7.13 | 0.99% | 5,431 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.00 | 7.06 | 7.06 | -1.67% | 3,593 |
| Jul 24, 2025 | 7.03 | 7.18 | 7.01 | 7.18 | 7.18 | 1.84% | 882 |
| Jul 23, 2025 | 7.05 | 7.05 | 7.03 | 7.05 | 7.05 | - | 1,791 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | -2.76% | 25,896 |
| Jul 21, 2025 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | 3.57% | 1,657 |
| Jul 18, 2025 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | -3.71% | 4,969 |
| Jul 17, 2025 | 7.25 | 7.27 | 7.16 | 7.27 | 7.27 | 0.69% | 19,004 |
| Jul 16, 2025 | 7.42 | 7.42 | 7.22 | 7.22 | 7.22 | -1.77% | 9,812 |
| Jul 15, 2025 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | -0.68% | 270,018 |
| Jul 14, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 3.21% | 4,220 |
| Jul 11, 2025 | 7.10 | 7.24 | 7.00 | 7.17 | 7.17 | 0.99% | 193,010 |
| Jul 10, 2025 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 2.01% | 67,952 |
| Jul 9, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 1.02% | 777 |
| Jul 8, 2025 | 6.72 | 6.89 | 6.66 | 6.89 | 6.89 | 2.68% | 18,028 |
| Jul 7, 2025 | 6.43 | 6.71 | 6.43 | 6.71 | 6.71 | 5.17% | 11,502 |
| Jul 4, 2025 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 2.90% | 977 |
| Jul 3, 2025 | 6.26 | 6.27 | 6.15 | 6.20 | 6.20 | -0.80% | 37,718 |
| Jul 2, 2025 | 6.39 | 6.40 | 6.22 | 6.25 | 6.25 | -2.34% | 22,980 |
| Jul 1, 2025 | 6.30 | 6.40 | 6.27 | 6.40 | 6.40 | 2.24% | 3,587 |
| Jun 30, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -1.42% | 8,709 |
| Jun 27, 2025 | 6.41 | 6.41 | 6.25 | 6.35 | 6.35 | - | 9,229 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 7,409 |
| Jun 25, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 8,687 |
| Jun 24, 2025 | 6.31 | 6.50 | 6.27 | 6.45 | 6.45 | 2.22% | 195,773 |