Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 6.80
+0.15 (2.26%)
May 27, 2026, 4:59 PM NZST
NZE:VSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | - | 2.26% | 30,312 |
| May 26, 2026 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | -0.60% | 1,846 |
| May 25, 2026 | 6.70 | 6.70 | 6.68 | 6.69 | 6.69 | -0.89% | 4,233 |
| May 22, 2026 | 6.62 | 6.75 | 6.61 | 6.75 | 6.75 | 2.12% | 22,793 |
| May 21, 2026 | 6.84 | 6.84 | 6.61 | 6.61 | 6.61 | -2.79% | 1,640 |
| May 20, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 2,898 |
| May 19, 2026 | 6.95 | 6.99 | 6.95 | 6.95 | 6.95 | - | 8,760 |
| May 18, 2026 | 6.97 | 7.05 | 6.90 | 6.95 | 6.95 | -0.29% | 36,551 |
| May 15, 2026 | 6.90 | 7.10 | 6.90 | 6.97 | 6.97 | 1.01% | 14,121 |
| May 14, 2026 | 6.59 | 6.90 | 6.59 | 6.90 | 6.90 | 4.70% | 5,864 |
| May 13, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 1.85% | 2,970 |
| May 12, 2026 | 6.21 | 6.47 | 6.21 | 6.47 | 6.47 | 3.52% | 21,836 |
| May 11, 2026 | 6.56 | 6.57 | 6.25 | 6.25 | 6.25 | -4.58% | 21,321 |
| May 8, 2026 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | - | 44,966 |
| May 7, 2026 | 6.48 | 6.60 | 6.48 | 6.55 | 6.55 | 1.55% | 6,729 |
| May 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 3,153 |
| May 5, 2026 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -3.30% | 5,819 |
| May 4, 2026 | 6.31 | 6.40 | 6.28 | 6.36 | 6.36 | 0.95% | 38,834 |
| May 1, 2026 | 6.30 | 6.31 | 6.29 | 6.30 | 6.30 | - | 13,339 |
| Apr 30, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 0.80% | 85,298 |
| Apr 29, 2026 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 2.46% | 33,770 |
| Apr 28, 2026 | 6.22 | 6.30 | 6.10 | 6.10 | 6.10 | -1.93% | 31,724 |
| Apr 24, 2026 | 6.04 | 6.22 | 6.00 | 6.22 | 6.22 | 2.98% | 66,551 |
| Apr 23, 2026 | 6.20 | 6.21 | 6.04 | 6.04 | 6.04 | -2.58% | 12,384 |
| Apr 22, 2026 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 59,114 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | - | 138,406 |
| Apr 20, 2026 | 6.24 | 6.30 | 6.21 | 6.21 | 6.21 | -0.64% | 3,752 |
| Apr 17, 2026 | 6.30 | 6.31 | 6.20 | 6.25 | 6.25 | -0.79% | 36,498 |
| 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% | 1,872 |
| 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 |