Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 6.25
-0.05 (-0.79%)
Apr 17, 2026, 5:00 PM NZST
NZE:VSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.30 | 6.31 | 6.22 | 6.22 | - | -1.27% | 23,618 |
| Apr 16, 2026 | 6.31 | 6.34 | 6.30 | 6.30 | 6.30 | - | 194,422 |
| Apr 15, 2026 | 6.60 | 6.61 | 6.30 | 6.30 | 6.30 | -4.55% | 17,197 |
| Apr 14, 2026 | 6.59 | 6.73 | 6.59 | 6.60 | 6.60 | 0.15% | 74,119 |
| Apr 13, 2026 | 6.80 | 6.82 | 6.59 | 6.59 | 6.59 | -3.09% | 7,114 |
| Apr 10, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 3,306 |
| Apr 9, 2026 | 7.14 | 7.30 | 6.80 | 6.85 | 6.85 | -4.06% | 12,808 |
| Apr 8, 2026 | 7.13 | 7.14 | 7.03 | 7.14 | 7.14 | 3.48% | 4,013 |
| Apr 7, 2026 | 6.70 | 6.93 | 6.70 | 6.90 | 6.90 | 3.76% | 35,984 |
| Apr 2, 2026 | 6.57 | 6.65 | 6.57 | 6.65 | 6.65 | 2.31% | 520,000 |
| Apr 1, 2026 | 6.39 | 6.52 | 6.39 | 6.50 | 6.50 | 1.88% | 45,312 |
| Mar 31, 2026 | 6.30 | 6.38 | 6.20 | 6.38 | 6.38 | 1.11% | 562 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.30 | 6.31 | 6.31 | -3.66% | 4,577 |
| Mar 27, 2026 | 6.76 | 6.77 | 6.55 | 6.55 | 6.55 | -2.96% | 20,245 |
| Mar 26, 2026 | 6.76 | 6.78 | 6.70 | 6.75 | 6.75 | - | 627,770 |
| Mar 25, 2026 | 6.74 | 6.80 | 6.74 | 6.75 | 6.75 | 0.75% | 361,314 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -4.29% | 809,341 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | - | 24,299 |
| Mar 20, 2026 | 7.44 | 7.44 | 7.00 | 7.00 | 7.00 | -5.28% | 14,342 |
| Mar 19, 2026 | 7.43 | 7.44 | 7.37 | 7.39 | 7.39 | -0.67% | 135,615 |
| Mar 18, 2026 | 7.56 | 7.56 | 7.43 | 7.44 | 7.44 | -1.46% | 10,535 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.52 | 7.55 | 7.55 | -0.92% | 16,662 |
| Mar 16, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 1.60% | 496 |
| Mar 13, 2026 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | -1.96% | 54,173 |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 11,386 |
| Mar 11, 2026 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | -1.29% | 3,884 |
| Mar 10, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.72 | -1.27% | 209,517 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.67 | 7.85 | 7.82 | -0.63% | 13,812 |
| Mar 6, 2026 | 8.02 | 8.04 | 7.90 | 7.90 | 7.87 | 0.38% | 153,041 |
| Mar 5, 2026 | 7.80 | 7.89 | 7.80 | 7.87 | 7.84 | 2.08% | 55,181 |
| Mar 4, 2026 | 7.60 | 7.73 | 7.55 | 7.71 | 7.68 | 0.13% | 7,518 |
| Mar 3, 2026 | 8.04 | 8.04 | 7.70 | 7.70 | 7.67 | -4.35% | 4,251 |
| Mar 2, 2026 | 7.91 | 8.13 | 7.91 | 8.05 | 8.02 | 1.90% | 10,136 |
| Feb 27, 2026 | 7.72 | 7.90 | 7.65 | 7.90 | 7.87 | 2.33% | 6,407 |
| Feb 26, 2026 | 7.65 | 7.72 | 7.60 | 7.72 | 7.69 | 0.92% | 17,252 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.58 | 7.65 | 7.62 | -3.16% | 9,505 |
| Feb 24, 2026 | 7.91 | 7.91 | 7.90 | 7.90 | 7.87 | -0.13% | 5,646 |
| Feb 23, 2026 | 7.95 | 7.95 | 7.91 | 7.91 | 7.88 | -0.50% | 2,332 |
| Feb 20, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | 7.92 | -0.62% | 878 |
| Feb 19, 2026 | 7.92 | 8.00 | 7.91 | 8.00 | 7.97 | 2.70% | 13,778 |
| Feb 18, 2026 | 7.68 | 7.83 | 7.68 | 7.79 | 7.76 | 1.43% | 10,766 |
| Feb 17, 2026 | 7.89 | 7.92 | 7.68 | 7.68 | 7.65 | -3.27% | 10,057 |
| Feb 16, 2026 | 7.79 | 8.05 | 7.77 | 7.94 | 7.91 | 2.06% | 20,893 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.60 | 7.78 | 7.75 | -0.77% | 12,411 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.84 | 7.84 | 7.81 | -2.61% | 1,404 |
| Feb 11, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.02 | -1.23% | 539,474 |
| Feb 10, 2026 | 8.02 | 8.17 | 8.02 | 8.15 | 8.12 | 5.98% | 84,387 |
| Feb 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - | 1,264 |
| Feb 5, 2026 | 7.85 | 7.86 | 7.69 | 7.69 | 7.66 | -2.04% | 4,900 |
| Feb 4, 2026 | 7.87 | 7.87 | 7.72 | 7.85 | 7.82 | -0.25% | 38,532 |