Vulcan Steel Limited (VSL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 8.60 | 8.60 | 8.53 | 8.60 | 8.60 | 7,184 |
| 08 Oct 2024 | 8.60 | 8.60 | 8.53 | 8.60 | 8.60 | 10,606 |
| 07 Oct 2024 | 8.31 | 8.63 | 8.31 | 8.63 | 8.63 | 5,839 |
| 04 Oct 2024 | 8.24 | 8.31 | 8.21 | 8.31 | 8.31 | 109,127 |
| 03 Oct 2024 | 8.16 | 8.25 | 8.10 | 8.25 | 8.25 | 1,796 |
| 02 Oct 2024 | 8.49 | 8.49 | 8.10 | 8.10 | 8.10 | 1,617 |
| 01 Oct 2024 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 7,628 |
| 30 Sept 2024 | 8.10 | 8.25 | 8.10 | 8.21 | 8.21 | 81,142 |
| 27 Sept 2024 | 8.23 | 8.33 | 8.10 | 8.10 | 8.10 | 16,838 |
| 26 Sept 2024 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | 3,460 |
| 26 Sept 2024 | 0.1264 Dividend | |||||
| 25 Sept 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.22 | 2,516 |
| 24 Sept 2024 | 8.26 | 8.32 | 8.23 | 8.23 | 8.11 | 38,187 |
| 23 Sept 2024 | 8.20 | 8.27 | 8.17 | 8.27 | 8.14 | 14,279 |
| 20 Sept 2024 | 8.14 | 8.27 | 8.11 | 8.20 | 8.08 | 38,863 |
| 19 Sept 2024 | 8.17 | 8.17 | 8.14 | 8.14 | 8.02 | 4,738 |
| 18 Sept 2024 | 8.21 | 8.21 | 8.14 | 8.17 | 8.05 | 5,665 |
| 17 Sept 2024 | 8.43 | 8.43 | 8.21 | 8.21 | 8.09 | 6,378 |
| 16 Sept 2024 | 8.30 | 8.50 | 8.27 | 8.43 | 8.30 | 261,260 |
| 13 Sept 2024 | 8.25 | 8.32 | 8.25 | 8.31 | 8.18 | 18,518 |
| 12 Sept 2024 | 8.04 | 8.33 | 7.90 | 8.25 | 8.13 | 8,413 |
| 11 Sept 2024 | 7.88 | 8.06 | 7.79 | 8.05 | 7.93 | 7,759 |
| 10 Sept 2024 | 7.70 | 7.89 | 7.70 | 7.89 | 7.77 | 1,710 |
| 09 Sept 2024 | 7.76 | 7.80 | 7.65 | 7.80 | 7.68 | 1,378 |
| 06 Sept 2024 | 7.80 | 7.80 | 7.76 | 7.76 | 7.64 | 9,449 |
| 05 Sept 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.68 | 8,716 |
| 04 Sept 2024 | 8.00 | 8.00 | 7.75 | 8.00 | 7.88 | 102,877 |
| 03 Sept 2024 | 7.89 | 8.00 | 7.80 | 8.00 | 7.88 | 19,078 |
| 02 Sept 2024 | 7.50 | 7.94 | 7.50 | 7.90 | 7.78 | 15,033 |
| 30 Aug 2024 | 7.24 | 7.52 | 7.19 | 7.50 | 7.39 | 22,296 |
| 29 Aug 2024 | 7.45 | 7.45 | 7.25 | 7.25 | 7.14 | 5,611 |
| 28 Aug 2024 | 7.80 | 7.80 | 7.45 | 7.45 | 7.34 | 17,493 |
| 27 Aug 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.80 | 51 |
| 26 Aug 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 120 |
| 23 Aug 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 7.88 | 36,656 |
| 22 Aug 2024 | 7.86 | 8.00 | 7.86 | 8.00 | 7.88 | 14,032 |
| 21 Aug 2024 | 7.87 | 7.87 | 7.76 | 7.76 | 7.64 | 1,455 |
| 20 Aug 2024 | 7.69 | 7.89 | 7.69 | 7.87 | 7.75 | 7,988 |
| 19 Aug 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | 5,868 |
| 16 Aug 2024 | 7.70 | 7.94 | 7.68 | 7.68 | 7.56 | 7,401 |
| 15 Aug 2024 | 7.56 | 7.71 | 7.56 | 7.71 | 7.59 | 190 |
| 14 Aug 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.44 | 62,764 |
| 13 Aug 2024 | 7.02 | 7.25 | 7.02 | 7.25 | 7.14 | 15,055 |
| 12 Aug 2024 | 7.15 | 7.15 | 7.02 | 7.02 | 6.91 | 6,371 |
| 09 Aug 2024 | 7.11 | 7.15 | 7.01 | 7.01 | 6.90 | 325 |
| 08 Aug 2024 | 6.98 | 7.11 | 6.98 | 7.11 | 7.00 | 1,774 |
| 07 Aug 2024 | 7.26 | 7.26 | 7.12 | 7.14 | 7.03 | 3,561 |
| 06 Aug 2024 | 7.20 | 7.20 | 7.00 | 7.19 | 7.08 | 16,377 |
| 05 Aug 2024 | 7.07 | 7.12 | 7.05 | 7.12 | 7.01 | 5,756 |
| 02 Aug 2024 | 7.20 | 7.20 | 7.06 | 7.20 | 7.09 | 90,262 |
| 01 Aug 2024 | 7.06 | 7.20 | 7.06 | 7.20 | 7.09 | 15,344 |
| 31 Jul 2024 | 7.17 | 7.24 | 7.09 | 7.09 | 6.98 | 50,225 |
| 30 Jul 2024 | 7.20 | 7.40 | 7.17 | 7.17 | 7.06 | 37,898 |
| 29 Jul 2024 | 7.12 | 7.35 | 7.12 | 7.15 | 7.04 | 6,976 |
| 26 Jul 2024 | 7.07 | 7.20 | 7.07 | 7.12 | 7.01 | 6,745 |
| 25 Jul 2024 | 7.09 | 7.20 | 7.06 | 7.06 | 6.95 | 3,072 |
| 24 Jul 2024 | 7.05 | 7.17 | 7.05 | 7.17 | 7.06 | 9,412 |
| 23 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | 1,124 |
| 22 Jul 2024 | 7.10 | 7.15 | 7.05 | 7.05 | 6.94 | 8,525 |
| 19 Jul 2024 | 7.20 | 7.20 | 7.12 | 7.12 | 7.01 | 47,232 |
| 18 Jul 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.09 | 8,538 |
| 17 Jul 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.02 | 7,971 |
| 16 Jul 2024 | 7.05 | 7.13 | 6.98 | 7.08 | 6.97 | 513,217 |
| 15 Jul 2024 | 7.10 | 7.17 | 6.98 | 6.98 | 6.87 | 9,200 |
| 12 Jul 2024 | 7.19 | 7.19 | 7.16 | 7.17 | 7.06 | 7,832 |
| 11 Jul 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | 972 |
| 10 Jul 2024 | 7.09 | 7.15 | 7.04 | 7.15 | 7.04 | 3,195 |
| 09 Jul 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 7.04 | 2,569 |
| 08 Jul 2024 | 7.10 | 7.10 | 7.03 | 7.03 | 6.92 | 1,067 |
| 05 Jul 2024 | 7.15 | 7.15 | 7.06 | 7.10 | 6.99 | 10,069 |
| 04 Jul 2024 | 7.05 | 7.15 | 7.00 | 7.15 | 7.04 | 100,076 |
| 03 Jul 2024 | 7.13 | 7.13 | 7.08 | 7.09 | 6.98 | 9,506 |
| 02 Jul 2024 | 7.11 | 7.11 | 7.10 | 7.10 | 6.99 | 892,166 |
| 01 Jul 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 27 Jun 2024 | 7.15 | 7.16 | 7.10 | 7.15 | 7.04 | 43,173 |
| 26 Jun 2024 | 7.13 | 7.16 | 7.10 | 7.15 | 7.04 | 311,425 |
| 25 Jun 2024 | 7.16 | 7.16 | 7.13 | 7.14 | 7.03 | 3,256 |
| 24 Jun 2024 | 7.11 | 7.18 | 7.11 | 7.18 | 7.07 | 2,266 |
| 21 Jun 2024 | 7.46 | 7.46 | 7.11 | 7.11 | 7.00 | 115,312 |
| 20 Jun 2024 | 7.42 | 7.44 | 7.40 | 7.44 | 7.33 | 12,663 |
| 19 Jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.33 | - |
| 18 Jun 2024 | 7.55 | 7.55 | 7.42 | 7.44 | 7.33 | 6,076 |
| 17 Jun 2024 | 7.72 | 7.72 | 7.50 | 7.50 | 7.39 | 21,975 |
| 14 Jun 2024 | 7.42 | 7.72 | 7.42 | 7.72 | 7.60 | 3,365 |
| 13 Jun 2024 | 7.42 | 7.76 | 7.42 | 7.76 | 7.64 | 2,643 |
| 12 Jun 2024 | 7.55 | 7.66 | 7.55 | 7.58 | 7.47 | 903 |
| 11 Jun 2024 | 7.95 | 7.95 | 7.42 | 7.42 | 7.31 | 61,815 |
| 10 Jun 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.63 | 10,148 |
| 07 Jun 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.58 | 533 |
| 06 Jun 2024 | 7.80 | 7.80 | 7.60 | 7.80 | 7.68 | 8,516 |
| 05 Jun 2024 | 7.65 | 7.72 | 7.60 | 7.60 | 7.48 | 2,908 |
| 04 Jun 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.68 | 1,689 |
| 31 May 2024 | 7.74 | 7.80 | 7.74 | 7.80 | 7.68 | 171 |
| 30 May 2024 | 7.80 | 7.80 | 7.55 | 7.60 | 7.48 | 28,962 |
| 29 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 198 |
| 28 May 2024 | 7.90 | 7.90 | 7.72 | 7.87 | 7.75 | 216 |
| 27 May 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.78 | 668 |
| 24 May 2024 | 8.05 | 8.05 | 7.77 | 7.77 | 7.65 | 1,044 |
| 23 May 2024 | 7.82 | 7.93 | 7.82 | 7.92 | 7.80 | 14,748 |
| 22 May 2024 | 7.75 | 7.88 | 7.75 | 7.83 | 7.71 | 10,367 |
| *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.