New Zealand markets close in 5 hours 44 minutes

Vulcan Steel Limited (VSL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.46+0.02 (+0.27%)
As of 09:59AM NZST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.467.467.467.467.465
20 Jun 20247.427.447.407.447.4412,663
19 Jun 20247.447.447.447.447.44-
18 Jun 20247.557.557.427.447.446,076
17 Jun 20247.727.727.507.507.5021,975
14 Jun 20247.427.727.427.727.723,365
13 Jun 20247.427.767.427.767.762,643
12 Jun 20247.557.667.557.587.58903
11 Jun 20247.957.957.427.427.4261,815
10 Jun 20247.607.757.607.757.7510,148
07 Jun 20247.807.807.707.707.70533
06 Jun 20247.807.807.607.807.808,516
05 Jun 20247.657.727.607.607.602,908
04 Jun 20247.607.807.607.807.801,689
31 May 20247.747.807.747.807.80171
30 May 20247.807.807.557.607.6028,962
29 May 20247.707.707.707.707.70198
28 May 20247.907.907.727.877.87216
27 May 20247.957.957.907.907.90668
24 May 20248.058.057.777.777.771,044
23 May 20247.827.937.827.927.9214,748
22 May 20247.757.887.757.837.8310,367
21 May 20247.307.507.257.507.50799
20 May 20247.357.457.357.377.373,762
17 May 20247.597.687.407.407.405,737
16 May 20247.307.517.297.497.4913,695
15 May 20247.367.367.157.157.1510,029
14 May 20247.407.427.347.347.341,078
13 May 20247.277.307.227.307.3045,689
10 May 20247.107.297.107.297.2921,834
09 May 20247.507.507.007.007.0016,022
08 May 20247.757.757.447.457.4531,875
07 May 20247.947.947.777.807.8011,782
06 May 20248.108.107.857.877.8710,939
03 May 20248.048.047.977.977.973,810
02 May 20248.188.188.008.008.006,546
01 May 20248.218.218.078.178.1713,695
30 Apr 20247.958.307.958.308.3019,217
29 Apr 20247.767.797.767.787.786,301
26 Apr 20247.998.047.857.857.8512,821
24 Apr 20247.998.007.808.008.0056,358
23 Apr 20248.458.457.947.947.945,488
22 Apr 20248.498.508.358.408.4022,121
19 Apr 20248.608.608.468.508.50514,267
18 Apr 20248.858.858.558.608.601,508,427
17 Apr 20248.928.928.858.858.859,766
16 Apr 20249.199.198.958.958.9512,060
15 Apr 20249.249.269.189.259.2518,724
12 Apr 20249.419.419.419.419.41-
11 Apr 20249.329.419.259.419.415,795
10 Apr 20249.339.359.339.359.3536,132
09 Apr 20249.339.419.309.339.336,823
08 Apr 20249.269.339.259.339.3312,694
05 Apr 20249.389.409.269.409.4010,691
04 Apr 20249.359.359.299.359.3519,870
03 Apr 20249.209.409.209.409.4021,870
02 Apr 20249.209.259.109.179.1722,610
28 Mar 20249.109.259.089.259.2522,893
27 Mar 20248.909.108.909.109.1021,009
26 Mar 20248.878.938.878.908.9056,726
25 Mar 20248.848.908.828.908.9013,844
22 Mar 20248.848.928.848.848.8414,168
21 Mar 20248.709.058.708.878.8736,461
20 Mar 20248.308.808.308.708.706,988
19 Mar 20248.408.558.408.558.5520,614
18 Mar 20248.408.408.408.408.406,669
15 Mar 20248.218.508.218.508.5089,096
14 Mar 20248.208.418.208.418.4114,077
13 Mar 20248.118.358.118.358.35756
12 Mar 20248.278.278.118.118.117,462
11 Mar 20248.278.428.278.408.40567
08 Mar 20248.258.448.258.278.277,107
07 Mar 20248.078.358.078.088.0811,349
06 Mar 20248.148.148.048.078.07804
05 Mar 20248.148.148.148.148.141,744
04 Mar 20248.108.308.108.148.1418,692
01 Mar 20248.038.158.038.158.151,916
29 Feb 20248.238.308.158.308.3033,721
29 Feb 20240.141176 Dividend
28 Feb 20248.058.258.008.208.0612,715
27 Feb 20248.058.057.998.007.8625,248
26 Feb 20248.058.057.957.957.8111,270
23 Feb 20247.878.047.878.047.9023,630
22 Feb 20247.838.007.837.857.7136,381
21 Feb 20247.817.927.817.927.7810,853
20 Feb 20247.807.937.697.937.794,077
19 Feb 20247.677.817.677.687.553,454
16 Feb 20247.907.907.737.867.7210,456
15 Feb 20247.907.907.707.707.576,501
14 Feb 20247.807.807.757.757.6221,050
13 Feb 20247.757.877.677.867.72107,248
12 Feb 20247.807.807.627.757.624,128
09 Feb 20247.807.807.627.807.6720,019
08 Feb 20247.907.907.717.757.628,413
07 Feb 20247.907.907.807.807.674,427
05 Feb 20247.917.917.807.807.674,867
02 Feb 20248.058.057.867.907.762,504
01 Feb 20247.908.057.908.057.91667
31 Jan 20248.058.058.048.057.912,416
30 Jan 20247.958.087.958.007.869,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...