Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 6.55
+0.05 (0.77%)
Oct 14, 2026, 3:34 PM NZST
NZE:VSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 0.77% | 595 |
| Oct 13, 2026 | 6.63 | 6.63 | 6.40 | 6.50 | 6.50 | -1.96% | 4,922 |
| Oct 12, 2026 | 6.77 | 6.77 | 6.63 | 6.63 | 6.63 | -2.07% | 1,881 |
| Oct 9, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -2.45% | 402 |
| Oct 8, 2026 | 7.09 | 7.09 | 6.94 | 6.94 | 6.94 | -2.25% | 3,951 |
| Oct 7, 2026 | 7.11 | 7.15 | 6.99 | 7.10 | 7.10 | 1.43% | 3,061 |
| Oct 6, 2026 | 6.89 | 7.04 | 6.86 | 7.00 | 7.00 | 1.60% | 85,137 |
| Oct 5, 2026 | 6.65 | 7.06 | 6.62 | 6.89 | 6.89 | 3.61% | 1,219 |
| Oct 2, 2026 | 6.85 | 6.88 | 6.65 | 6.65 | 6.65 | -2.92% | 85 |
| Oct 1, 2026 | 6.78 | 6.85 | 6.75 | 6.85 | 6.85 | 1.25% | 4,147 |
| Sep 30, 2026 | 6.82 | 7.01 | 6.82 | 6.82 | 6.77 | - | 13,472 |
| Sep 29, 2026 | 6.93 | 6.97 | 6.82 | 6.82 | 6.77 | -1.16% | 358,248 |
| Sep 28, 2026 | 7.00 | 7.00 | 6.87 | 6.90 | 6.84 | -1.43% | 69,997 |
| Sep 25, 2026 | 6.71 | 7.00 | 6.71 | 7.00 | 6.94 | 4.32% | 255,285 |
| Sep 24, 2026 | 6.98 | 6.98 | 6.71 | 6.71 | 6.66 | -3.87% | 34,872 |
| Sep 23, 2026 | 7.07 | 7.13 | 6.96 | 6.98 | 6.92 | -0.85% | 438,576 |
| Sep 22, 2026 | 6.72 | 7.08 | 6.72 | 7.04 | 6.98 | 4.76% | 32,258 |
| Sep 21, 2026 | 6.33 | 6.72 | 6.30 | 6.72 | 6.67 | 5.83% | 15,140 |
| Sep 18, 2026 | 6.18 | 6.35 | 6.18 | 6.35 | 6.30 | 1.60% | 149,801 |
| Sep 17, 2026 | 6.11 | 6.25 | 6.11 | 6.25 | 6.20 | 2.29% | 75,456 |
| Sep 16, 2026 | 6.17 | 6.20 | 6.11 | 6.11 | 6.06 | -0.81% | 6,635 |
| Sep 15, 2026 | 6.26 | 6.38 | 6.13 | 6.16 | 6.11 | -1.60% | 10,074 |
| Sep 14, 2026 | 6.10 | 6.26 | 6.10 | 6.26 | 6.21 | 3.47% | 167 |
| Sep 11, 2026 | 6.30 | 6.33 | 6.05 | 6.05 | 6.00 | -3.97% | 22,914 |
| Sep 10, 2026 | 6.21 | 6.30 | 6.21 | 6.30 | 6.25 | 1.61% | 17,507 |
| Sep 9, 2026 | 6.47 | 6.47 | 6.20 | 6.20 | 6.15 | -3.88% | 4,494 |
| Sep 8, 2026 | 6.87 | 6.89 | 6.45 | 6.45 | 6.40 | -6.79% | 17,607 |
| Sep 7, 2026 | 7.25 | 7.25 | 6.92 | 6.92 | 6.86 | -4.55% | 9,401 |
| Sep 4, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.19 | 1.97% | 12,647 |
| Sep 3, 2026 | 6.65 | 7.11 | 6.65 | 7.11 | 7.05 | 6.12% | 14,245 |
| Sep 2, 2026 | 6.63 | 6.78 | 6.62 | 6.70 | 6.65 | 1.06% | 28,155 |
| Sep 1, 2026 | 6.48 | 6.63 | 6.48 | 6.63 | 6.58 | 2.95% | 12 |
| Aug 31, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.39 | -3.16% | 16,721 |
| Aug 28, 2026 | 6.48 | 6.65 | 6.42 | 6.65 | 6.60 | 3.10% | 122,352 |
| Aug 27, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.40 | -1.53% | 437,648 |
| Aug 26, 2026 | 6.36 | 6.55 | 6.36 | 6.55 | 6.50 | 4.80% | 37,946 |
| Aug 25, 2026 | 6.40 | 6.40 | 6.05 | 6.25 | 6.20 | -2.34% | 339,948 |
| Aug 24, 2026 | 6.32 | 6.41 | 6.30 | 6.40 | 6.35 | 1.27% | 11,536 |
| Aug 21, 2026 | 6.38 | 6.40 | 6.32 | 6.32 | 6.27 | -0.94% | 6,154 |
| Aug 20, 2026 | 6.31 | 6.45 | 6.30 | 6.38 | 6.33 | 1.43% | 34,629 |
| Aug 19, 2026 | 6.27 | 6.31 | 6.15 | 6.29 | 6.24 | 0.64% | 18,517 |
| Aug 18, 2026 | 6.16 | 6.29 | 6.16 | 6.25 | 6.20 | 1.79% | 8,467 |
| Aug 17, 2026 | 6.16 | 6.25 | 6.14 | 6.14 | 6.09 | 0.16% | 11,089 |
| Aug 14, 2026 | 6.07 | 6.14 | 6.07 | 6.13 | 6.08 | 0.99% | 1,316 |
| Aug 13, 2026 | 6.25 | 6.25 | 6.07 | 6.07 | 6.02 | -2.72% | 14,984 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.24 | 6.24 | 6.19 | -4.73% | 11,124 |
| Aug 11, 2026 | 6.62 | 6.69 | 6.55 | 6.55 | 6.50 | -0.76% | 8,799 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.55 | -0.90% | 81,487 |
| Aug 7, 2026 | 6.56 | 6.68 | 6.55 | 6.66 | 6.61 | 1.68% | 1,367 |
| Aug 6, 2026 | 6.55 | 6.62 | 6.50 | 6.55 | 6.50 | - | 1,804,645 |