Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 7.90
+0.18 (2.33%)
At close: Feb 27, 2026
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.72 | 7.90 | 7.65 | 7.90 | 7.90 | 2.33% | 6,407 |
| Feb 26, 2026 | 7.65 | 7.72 | 7.60 | 7.72 | 7.72 | 0.92% | 17,252 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.58 | 7.65 | 7.65 | -3.16% | 9,505 |
| Feb 24, 2026 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | -0.13% | 5,646 |
| Feb 23, 2026 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | -0.50% | 2,332 |
| Feb 20, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | -0.62% | 878 |
| Feb 19, 2026 | 7.92 | 8.00 | 7.91 | 8.00 | 8.00 | 2.70% | 13,778 |
| Feb 18, 2026 | 7.68 | 7.83 | 7.68 | 7.79 | 7.79 | 1.43% | 10,766 |
| Feb 17, 2026 | 7.89 | 7.92 | 7.68 | 7.68 | 7.68 | -3.27% | 10,057 |
| Feb 16, 2026 | 7.79 | 8.05 | 7.77 | 7.94 | 7.94 | 2.06% | 20,893 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.60 | 7.78 | 7.78 | -0.77% | 12,411 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.84 | 7.84 | 7.84 | -2.61% | 1,404 |
| Feb 11, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 539,474 |
| Feb 10, 2026 | 8.02 | 8.17 | 8.02 | 8.15 | 8.15 | 5.98% | 84,387 |
| Feb 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 24 |
| Feb 5, 2026 | 7.85 | 7.86 | 7.69 | 7.69 | 7.69 | -2.04% | 4,900 |
| Feb 4, 2026 | 7.87 | 7.87 | 7.72 | 7.85 | 7.85 | -0.25% | 38,532 |
| Feb 3, 2026 | 7.85 | 7.94 | 7.84 | 7.87 | 7.87 | -1.75% | 60,018 |
| Feb 2, 2026 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | -1.60% | 12,015 |
| Jan 30, 2026 | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | 1.75% | 19,827 |
| Jan 29, 2026 | 8.34 | 8.34 | 7.86 | 8.00 | 8.00 | -4.08% | 12,035 |
| Jan 28, 2026 | 8.39 | 8.40 | 8.31 | 8.34 | 8.34 | -0.71% | 3,735 |
| Jan 27, 2026 | 8.47 | 8.55 | 8.39 | 8.40 | 8.40 | 0.12% | 2,703 |
| Jan 26, 2026 | 8.35 | 8.43 | 8.35 | 8.39 | 8.39 | -0.71% | 950 |
| Jan 23, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 0.96% | 2,682 |
| Jan 22, 2026 | 8.22 | 8.37 | 8.22 | 8.37 | 8.37 | 1.82% | 1,756 |
| Jan 21, 2026 | 8.27 | 8.27 | 8.14 | 8.22 | 8.22 | -0.60% | 13,154 |
| Jan 20, 2026 | 8.63 | 8.63 | 8.24 | 8.27 | 8.27 | -4.17% | 3,792 |
| Jan 19, 2026 | 8.97 | 8.97 | 8.59 | 8.63 | 8.63 | -3.90% | 2,436 |
| 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 |