Vulcan Steel Limited (VSL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.16 | 7.28 | 7.10 | 7.15 | 7.15 | 40,616 |
| 02 May 2024 | 7.35 | 7.44 | 7.13 | 7.13 | 7.13 | 57,638 |
| 01 May 2024 | 7.56 | 7.56 | 7.25 | 7.40 | 7.40 | 32,990 |
| 30 Apr 2024 | 7.53 | 7.59 | 7.39 | 7.56 | 7.56 | 125,061 |
| 29 Apr 2024 | 7.04 | 7.51 | 7.04 | 7.51 | 7.51 | 139,591 |
| 26 Apr 2024 | 7.26 | 7.39 | 7.09 | 7.09 | 7.09 | 43,497 |
| 24 Apr 2024 | 7.41 | 7.41 | 7.05 | 7.26 | 7.26 | 112,667 |
| 23 Apr 2024 | 7.70 | 7.70 | 7.26 | 7.35 | 7.35 | 114,036 |
| 22 Apr 2024 | 7.87 | 7.90 | 7.56 | 7.57 | 7.57 | 98,152 |
| 19 Apr 2024 | 7.90 | 7.92 | 7.73 | 7.87 | 7.87 | 68,013 |
| 18 Apr 2024 | 7.85 | 7.95 | 7.77 | 7.88 | 7.88 | 61,824 |
| 17 Apr 2024 | 8.20 | 8.20 | 7.98 | 7.99 | 7.99 | 42,149 |
| 16 Apr 2024 | 8.42 | 8.42 | 8.24 | 8.27 | 8.27 | 28,091 |
| 15 Apr 2024 | 8.48 | 8.54 | 8.40 | 8.40 | 8.40 | 22,648 |
| 12 Apr 2024 | 8.58 | 8.67 | 8.46 | 8.48 | 8.48 | 43,610 |
| 11 Apr 2024 | 8.58 | 8.75 | 8.50 | 8.68 | 8.68 | 55,991 |
| 10 Apr 2024 | 8.50 | 8.65 | 8.47 | 8.58 | 8.58 | 61,706 |
| 09 Apr 2024 | 8.51 | 8.63 | 8.49 | 8.62 | 8.62 | 18,603 |
| 08 Apr 2024 | 8.58 | 8.58 | 8.45 | 8.55 | 8.55 | 26,683 |
| 05 Apr 2024 | 8.58 | 8.60 | 8.45 | 8.48 | 8.48 | 39,286 |
| 04 Apr 2024 | 8.64 | 8.64 | 8.45 | 8.48 | 8.48 | 60,598 |
| 03 Apr 2024 | 8.60 | 8.76 | 8.51 | 8.65 | 8.65 | 48,434 |
| 02 Apr 2024 | 8.50 | 8.66 | 8.41 | 8.65 | 8.65 | 48,560 |
| 28 Mar 2024 | 8.37 | 8.48 | 8.28 | 8.43 | 8.43 | 182,669 |
| 27 Mar 2024 | 8.20 | 8.59 | 8.20 | 8.52 | 8.52 | 87,712 |
| 26 Mar 2024 | 8.13 | 8.21 | 8.06 | 8.18 | 8.18 | 64,378 |
| 25 Mar 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 8.15 | 45,421 |
| 22 Mar 2024 | 8.34 | 8.39 | 8.11 | 8.28 | 8.28 | 22,718 |
| 21 Mar 2024 | 8.06 | 8.35 | 8.06 | 8.35 | 8.35 | 50,298 |
| 20 Mar 2024 | 7.95 | 8.19 | 7.95 | 8.14 | 8.14 | 39,866 |
| 19 Mar 2024 | 7.93 | 7.95 | 7.87 | 7.94 | 7.94 | 83,004 |
| 18 Mar 2024 | 7.98 | 7.98 | 7.77 | 7.93 | 7.93 | 47,971 |
| 15 Mar 2024 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 146,667 |
| 14 Mar 2024 | 7.80 | 7.89 | 7.57 | 7.60 | 7.60 | 124,482 |
| 13 Mar 2024 | 7.76 | 7.82 | 7.60 | 7.79 | 7.79 | 96,317 |
| 12 Mar 2024 | 7.78 | 7.82 | 7.70 | 7.70 | 7.70 | 37,172 |
| 11 Mar 2024 | 7.82 | 7.93 | 7.71 | 7.84 | 7.84 | 38,898 |
| 08 Mar 2024 | 7.95 | 7.95 | 7.77 | 7.82 | 7.82 | 38,050 |
| 07 Mar 2024 | 7.76 | 7.98 | 7.70 | 7.90 | 7.90 | 56,118 |
| 06 Mar 2024 | 7.79 | 7.79 | 7.66 | 7.75 | 7.75 | 34,453 |
| 05 Mar 2024 | 7.81 | 7.81 | 7.65 | 7.66 | 7.66 | 57,977 |
| 04 Mar 2024 | 7.84 | 7.90 | 7.70 | 7.81 | 7.81 | 30,938 |
| 01 Mar 2024 | 7.83 | 7.92 | 7.76 | 7.90 | 7.90 | 94,487 |
| 29 Feb 2024 | 7.65 | 7.84 | 7.55 | 7.81 | 7.81 | 117,901 |
| 29 Feb 2024 | 0.112104 Dividend | |||||
| 28 Feb 2024 | 7.66 | 7.81 | 7.65 | 7.76 | 7.65 | 57,440 |
| 27 Feb 2024 | 7.62 | 7.78 | 7.55 | 7.70 | 7.59 | 93,565 |
| 26 Feb 2024 | 7.58 | 7.60 | 7.47 | 7.57 | 7.46 | 49,810 |
| 23 Feb 2024 | 7.58 | 7.66 | 7.52 | 7.58 | 7.47 | 47,698 |
| 22 Feb 2024 | 7.46 | 7.73 | 7.46 | 7.58 | 7.47 | 62,123 |
| 21 Feb 2024 | 7.43 | 7.56 | 7.38 | 7.46 | 7.35 | 124,274 |
| 20 Feb 2024 | 7.22 | 7.47 | 7.12 | 7.44 | 7.33 | 29,641 |
| 19 Feb 2024 | 6.98 | 7.21 | 6.98 | 7.18 | 7.08 | 30,084 |
| 16 Feb 2024 | 7.32 | 7.32 | 7.08 | 7.17 | 7.07 | 94,219 |
| 15 Feb 2024 | 7.28 | 7.38 | 7.22 | 7.31 | 7.20 | 75,957 |
| 14 Feb 2024 | 7.38 | 7.38 | 7.20 | 7.28 | 7.17 | 71,522 |
| 13 Feb 2024 | 7.14 | 7.39 | 7.12 | 7.38 | 7.27 | 105,221 |
| 12 Feb 2024 | 7.22 | 7.27 | 7.03 | 7.15 | 7.05 | 98,503 |
| 09 Feb 2024 | 7.24 | 7.24 | 7.02 | 7.20 | 7.10 | 139,464 |
| 08 Feb 2024 | 7.24 | 7.32 | 6.99 | 7.04 | 6.94 | 57,408 |
| 07 Feb 2024 | 7.21 | 7.30 | 7.12 | 7.23 | 7.13 | 22,717 |
| 06 Feb 2024 | 7.04 | 7.21 | 7.01 | 7.21 | 7.11 | 12,473 |
| 05 Feb 2024 | 7.30 | 7.34 | 6.99 | 7.00 | 6.90 | 84,974 |
| 02 Feb 2024 | 7.29 | 7.40 | 7.29 | 7.39 | 7.28 | 53,053 |
| 01 Feb 2024 | 7.38 | 7.45 | 7.20 | 7.34 | 7.23 | 24,999 |
| 31 Jan 2024 | 7.38 | 7.46 | 7.24 | 7.41 | 7.30 | 226,690 |
| 30 Jan 2024 | 7.47 | 7.50 | 7.29 | 7.34 | 7.23 | 73,239 |
| 29 Jan 2024 | 7.51 | 7.51 | 7.36 | 7.40 | 7.29 | 70,409 |
| 25 Jan 2024 | 7.20 | 7.45 | 7.12 | 7.43 | 7.32 | 22,077 |
| 24 Jan 2024 | 7.28 | 7.33 | 7.12 | 7.12 | 7.02 | 47,084 |
| 23 Jan 2024 | 7.42 | 7.42 | 7.26 | 7.27 | 7.16 | 7,625 |
| 22 Jan 2024 | 7.43 | 7.46 | 7.26 | 7.28 | 7.17 | 10,399 |
| 19 Jan 2024 | 7.51 | 7.55 | 7.32 | 7.43 | 7.32 | 28,118 |
| 18 Jan 2024 | 7.35 | 7.42 | 7.26 | 7.34 | 7.23 | 50,991 |
| 17 Jan 2024 | 7.46 | 7.55 | 7.30 | 7.30 | 7.19 | 25,900 |
| 16 Jan 2024 | 7.43 | 7.49 | 7.32 | 7.43 | 7.32 | 42,544 |
| 15 Jan 2024 | 7.50 | 7.54 | 7.50 | 7.53 | 7.42 | 1,066 |
| 12 Jan 2024 | 7.50 | 7.61 | 7.47 | 7.55 | 7.44 | 32,859 |
| 11 Jan 2024 | 7.68 | 7.80 | 7.50 | 7.50 | 7.39 | 68,756 |
| 10 Jan 2024 | 7.48 | 7.82 | 7.45 | 7.65 | 7.54 | 56,161 |
| 09 Jan 2024 | 7.61 | 7.61 | 7.43 | 7.51 | 7.40 | 67,245 |
| 08 Jan 2024 | 7.48 | 7.57 | 7.40 | 7.44 | 7.33 | 19,446 |
| 05 Jan 2024 | 7.83 | 7.83 | 7.42 | 7.45 | 7.34 | 40,136 |
| 04 Jan 2024 | 7.58 | 7.84 | 7.58 | 7.83 | 7.72 | 13,415 |
| 03 Jan 2024 | 7.88 | 7.88 | 7.59 | 7.59 | 7.48 | 39,261 |
| 02 Jan 2024 | 7.62 | 7.80 | 7.62 | 7.69 | 7.58 | 19,675 |
| 29 Dec 2023 | 7.61 | 7.70 | 7.49 | 7.65 | 7.54 | 15,893 |
| 28 Dec 2023 | 7.71 | 7.80 | 7.60 | 7.66 | 7.55 | 13,540 |
| 27 Dec 2023 | 7.74 | 7.79 | 7.47 | 7.71 | 7.60 | 31,085 |
| 22 Dec 2023 | 7.57 | 7.70 | 7.51 | 7.66 | 7.55 | 30,302 |
| 21 Dec 2023 | 7.54 | 7.60 | 7.47 | 7.60 | 7.49 | 24,317 |
| 20 Dec 2023 | 7.64 | 7.70 | 7.52 | 7.52 | 7.41 | 65,570 |
| 19 Dec 2023 | 7.50 | 7.58 | 7.28 | 7.56 | 7.45 | 51,341 |
| 18 Dec 2023 | 7.50 | 7.59 | 7.44 | 7.46 | 7.35 | 14,069 |
| 15 Dec 2023 | 7.50 | 7.54 | 7.35 | 7.48 | 7.37 | 152,088 |
| 14 Dec 2023 | 7.28 | 7.50 | 7.27 | 7.50 | 7.39 | 38,299 |
| 13 Dec 2023 | 7.30 | 7.30 | 7.18 | 7.27 | 7.16 | 28,033 |
| 12 Dec 2023 | 7.17 | 7.32 | 7.04 | 7.30 | 7.19 | 86,542 |
| 11 Dec 2023 | 7.34 | 7.36 | 7.16 | 7.16 | 7.06 | 30,442 |
| 08 Dec 2023 | 7.47 | 7.47 | 7.21 | 7.30 | 7.19 | 25,492 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.