New Zealand markets open in 5 hours 25 minutes

Vulcan Steel Limited (VSL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.20+0.20 (+2.50%)
At close: 04:59PM NZDT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20248.058.258.008.208.0612,715
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
29 Jan 20248.118.117.907.907.768,133
26 Jan 20248.008.148.008.107.964,636
25 Jan 20247.878.007.877.877.733,696
24 Jan 20247.868.007.818.007.868,334
23 Jan 20248.008.057.847.847.714,184
22 Jan 20248.108.107.907.907.762,379
19 Jan 20247.828.007.828.007.8610,591
18 Jan 20247.857.867.817.817.683,175
17 Jan 20248.008.098.008.007.8611,242
16 Jan 20248.218.217.937.937.795,470
15 Jan 20248.278.278.258.258.111,482
12 Jan 20248.338.338.068.278.131,861
11 Jan 20248.158.338.158.338.193,861
10 Jan 20248.238.238.068.067.929,231
09 Jan 20248.038.238.038.238.091,534
08 Jan 20248.298.298.028.107.965,305
05 Jan 20248.388.388.388.388.24155
04 Jan 20248.398.398.398.398.25-
03 Jan 20248.208.398.158.398.255,155
29 Dec 20238.368.368.368.368.22142
28 Dec 20238.338.368.258.368.224,931
27 Dec 20238.188.368.188.368.226,004
22 Dec 20238.028.188.028.027.888,074
21 Dec 20238.108.108.108.107.963,826
20 Dec 20237.988.137.988.127.9828,662
19 Dec 20238.088.087.958.027.8814,125
18 Dec 20238.198.198.088.087.943,838
15 Dec 20238.018.208.018.208.0632,718
14 Dec 20237.918.047.908.017.876,699
13 Dec 20237.857.907.757.907.767,542
12 Dec 20238.008.007.717.747.6123,199
11 Dec 20237.948.007.828.007.864,524
08 Dec 20238.008.008.008.007.86623
07 Dec 20237.758.007.758.007.8614,673
06 Dec 20237.757.927.757.767.634,225
05 Dec 20237.957.957.757.947.808,286
04 Dec 20237.807.937.807.937.797,071
01 Dec 20237.957.957.807.907.7614,089
30 Nov 20237.757.977.757.977.832,148
29 Nov 20237.928.007.807.807.6739,334
28 Nov 20237.867.927.837.927.7816,880
27 Nov 20237.857.927.697.927.788,090
24 Nov 20237.998.007.898.007.864,424
23 Nov 20237.957.957.957.957.813,801
22 Nov 20237.858.007.857.997.8512,155
21 Nov 20237.807.867.807.827.69103,788
20 Nov 20237.998.007.617.617.4813,821
17 Nov 20237.818.087.728.087.9410,153
16 Nov 20237.837.847.787.847.712,370
15 Nov 20237.747.807.747.807.672,073
14 Nov 20237.757.757.597.597.465,408
13 Nov 20237.837.847.587.587.455,560
10 Nov 20237.867.867.847.847.71170
09 Nov 20237.647.797.647.787.653,979
08 Nov 20237.537.557.477.557.4228,150
07 Nov 20237.717.717.457.457.32350,995
06 Nov 20238.048.047.887.907.7686,530
03 Nov 20238.058.058.028.057.912,990
02 Nov 20238.048.048.048.047.9023,350
01 Nov 20237.888.037.888.037.894,946
31 Oct 20237.867.977.857.977.838,897
30 Oct 20238.058.057.908.057.913,076
27 Oct 20237.908.057.908.057.9133,767
26 Oct 20237.707.907.707.907.76106,216
25 Oct 20237.927.967.817.817.687,890
24 Oct 20237.877.967.847.967.823,365
20 Oct 20237.657.887.627.887.746,288
19 Oct 20237.897.897.707.707.578,504
18 Oct 20237.907.937.897.907.764,870
17 Oct 20237.907.937.907.907.7648,900
16 Oct 20237.887.917.737.737.606,543
13 Oct 20237.947.947.857.887.7444,644
12 Oct 20237.907.937.857.907.7652,411
11 Oct 20238.048.047.937.937.794,464
10 Oct 20238.108.107.928.007.8623,970
09 Oct 20237.958.197.858.198.056,915
06 Oct 20238.058.257.988.258.112,382
05 Oct 20238.088.257.968.258.1120,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...