Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 6.18
+0.05 (0.82%)
Aug 17, 2026, 12:07 PM NZST
NZE:VSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.07 | 6.14 | 6.07 | 6.13 | 6.13 | 0.99% | 1,316 |
| Aug 13, 2026 | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | -2.72% | 14,984 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.24 | 6.24 | 6.24 | -4.73% | 11,124 |
| Aug 11, 2026 | 6.62 | 6.69 | 6.55 | 6.55 | 6.55 | -0.76% | 8,799 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.90% | 81,487 |
| Aug 7, 2026 | 6.56 | 6.68 | 6.55 | 6.66 | 6.66 | 1.68% | 1,367 |
| Aug 6, 2026 | 6.55 | 6.62 | 6.50 | 6.55 | 6.55 | - | 1,804,645 |
| Aug 5, 2026 | 6.65 | 6.65 | 6.48 | 6.55 | 6.55 | -1.50% | 109,944 |
| Aug 4, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.10% | 1,993 |
| Aug 3, 2026 | 6.20 | 6.45 | 6.18 | 6.45 | 6.45 | 4.03% | 94,025 |
| Jul 31, 2026 | 6.20 | 6.20 | 6.13 | 6.20 | 6.20 | - | 3,055 |
| Jul 30, 2026 | 6.61 | 6.63 | 6.20 | 6.20 | 6.20 | -6.06% | 7,959 |
| Jul 29, 2026 | 6.42 | 6.65 | 6.42 | 6.60 | 6.60 | 2.80% | 5,607 |
| Jul 28, 2026 | 6.51 | 6.51 | 6.41 | 6.42 | 6.42 | -1.53% | 22,683 |
| Jul 27, 2026 | 6.49 | 6.53 | 6.39 | 6.52 | 6.52 | 0.31% | 487,389 |
| Jul 24, 2026 | 6.46 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 27,152 |
| Jul 23, 2026 | 6.37 | 6.50 | 6.37 | 6.45 | 6.45 | 1.90% | 701,936 |
| Jul 22, 2026 | 6.14 | 6.34 | 6.14 | 6.33 | 6.33 | 3.26% | 3,876 |
| Jul 21, 2026 | 6.15 | 6.25 | 6.12 | 6.13 | 6.13 | 1.49% | 23,971 |
| Jul 20, 2026 | 6.15 | 6.16 | 6.03 | 6.04 | 6.04 | -1.79% | 8,619 |
| Jul 17, 2026 | 6.09 | 6.23 | 6.08 | 6.15 | 6.15 | 2.07% | 14,889 |
| Jul 16, 2026 | 6.00 | 6.14 | 6.00 | 6.03 | 6.03 | 0.42% | 61,767 |
| Jul 15, 2026 | 5.95 | 6.00 | 5.93 | 6.00 | 6.00 | 1.01% | 79,613 |
| Jul 14, 2026 | 5.94 | 5.94 | 5.90 | 5.94 | 5.94 | - | 11,637 |
| Jul 13, 2026 | 5.85 | 5.94 | 5.80 | 5.94 | 5.94 | 0.68% | 120,797 |
| Jul 9, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.34% | 18,877 |
| Jul 8, 2026 | 5.90 | 6.00 | 5.88 | 5.92 | 5.92 | 0.34% | 25,732 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 1,163,500 |
| Jul 6, 2026 | 6.06 | 6.18 | 6.00 | 6.00 | 6.00 | 0.84% | 170,082 |
| Jul 3, 2026 | 6.28 | 6.28 | 5.95 | 5.95 | 5.95 | -5.25% | 2,508 |
| Jul 2, 2026 | 6.16 | 6.28 | 6.10 | 6.28 | 6.28 | 2.11% | 9,818 |
| Jul 1, 2026 | 6.30 | 6.30 | 5.95 | 6.15 | 6.15 | -2.38% | 10,063 |
| Jun 30, 2026 | 6.32 | 6.36 | 6.21 | 6.30 | 6.30 | -0.16% | 61,823 |
| Jun 29, 2026 | 6.00 | 6.31 | 6.00 | 6.31 | 6.31 | 3.44% | 202,684 |
| Jun 26, 2026 | 6.32 | 6.32 | 5.99 | 6.10 | 6.10 | -1.61% | 9,889 |
| Jun 25, 2026 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | 3.16% | 12,733 |
| Jun 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 107 |
| Jun 23, 2026 | 6.22 | 6.22 | 6.01 | 6.01 | 6.01 | -3.38% | 8,310 |
| Jun 22, 2026 | 6.19 | 6.22 | 6.04 | 6.22 | 6.22 | 0.65% | 356,945 |
| Jun 19, 2026 | 6.18 | 6.18 | 6.01 | 6.18 | 6.18 | -0.16% | 562,340 |
| Jun 18, 2026 | 5.98 | 6.19 | 5.98 | 6.19 | 6.19 | 3.51% | 17,804 |
| Jun 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | 5,217 |
| Jun 16, 2026 | 5.96 | 6.00 | 5.90 | 5.99 | 5.99 | 0.50% | 5,636 |
| Jun 15, 2026 | 5.81 | 5.96 | 5.81 | 5.96 | 5.96 | 3.11% | 1,053,221 |
| Jun 12, 2026 | 5.78 | 5.88 | 5.78 | 5.78 | 5.78 | - | 785,706 |
| Jun 11, 2026 | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | -2.03% | 8,964 |
| Jun 10, 2026 | 6.30 | 6.30 | 5.88 | 5.90 | 5.90 | -6.35% | 160,665 |
| Jun 9, 2026 | 6.10 | 6.38 | 6.00 | 6.30 | 6.30 | 5.35% | 48,896 |
| Jun 8, 2026 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 0.50% | 330 |
| Jun 5, 2026 | 6.08 | 6.08 | 5.93 | 5.95 | 5.95 | -2.30% | 22,532 |