Vulcan Steel Limited (ASX:VSL)
Australia
· Delayed Price · Currency is AUD 7.15
-0.07 (-0.97%)
Sep 26, 2025, 4:10 PM AEST
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.28 | 7.31 | 7.14 | 7.15 | 7.15 | -0.97% | 31,426 |
| Sep 25, 2025 | 7.25 | 7.44 | 7.14 | 7.22 | 7.22 | -0.41% | 43,228 |
| Sep 24, 2025 | 7.20 | 7.27 | 7.20 | 7.25 | 7.25 | -0.41% | 26,758 |
| Sep 23, 2025 | 7.16 | 7.31 | 7.13 | 7.28 | 7.28 | 1.25% | 57,712 |
| Sep 22, 2025 | 7.26 | 7.27 | 7.01 | 7.19 | 7.19 | -1.91% | 35,462 |
| Sep 19, 2025 | 7.49 | 7.49 | 7.08 | 7.33 | 7.33 | 1.24% | 299,892 |
| Sep 18, 2025 | 7.48 | 7.48 | 7.20 | 7.24 | 7.24 | -3.34% | 36,819 |
| Sep 17, 2025 | 7.11 | 7.49 | 7.10 | 7.49 | 7.49 | 2.46% | 47,456 |
| Sep 16, 2025 | 7.23 | 7.38 | 7.16 | 7.31 | 7.31 | 1.67% | 47,979 |
| Sep 15, 2025 | 6.99 | 7.26 | 6.99 | 7.19 | 7.19 | -0.14% | 49,415 |
| Sep 12, 2025 | 7.34 | 7.35 | 7.14 | 7.20 | 7.20 | -1.77% | 123,155 |
| Sep 11, 2025 | 7.42 | 7.45 | 7.16 | 7.33 | 7.33 | -0.54% | 42,294 |
| Sep 10, 2025 | 7.36 | 7.43 | 7.32 | 7.37 | 7.37 | -1.07% | 61,013 |
| Sep 9, 2025 | 7.38 | 7.45 | 7.10 | 7.45 | 7.45 | 1.64% | 45,884 |
| Sep 8, 2025 | 6.73 | 7.47 | 6.73 | 7.33 | 7.33 | 8.92% | 95,318 |
| Sep 7, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% | 54 |
| Sep 5, 2025 | 7.13 | 7.17 | 6.72 | 6.72 | 6.72 | -6.28% | 31,108 |
| Sep 4, 2025 | 7.13 | 7.19 | 6.86 | 7.17 | 7.17 | 1.56% | 25,566 |
| Sep 3, 2025 | 7.00 | 7.17 | 6.82 | 7.06 | 7.06 | 2.92% | 63,038 |
| Sep 2, 2025 | 6.70 | 6.86 | 6.57 | 6.86 | 6.86 | -1.86% | 36,308 |
| Sep 1, 2025 | 6.57 | 6.99 | 6.56 | 6.99 | 6.99 | 7.21% | 32,289 |
| Aug 29, 2025 | 6.60 | 6.72 | 6.45 | 6.52 | 6.52 | 3.49% | 28,791 |
| Aug 28, 2025 | 6.60 | 6.80 | 6.21 | 6.30 | 6.30 | -3.52% | 41,599 |
| Aug 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Aug 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.46% | - |
| Aug 25, 2025 | 6.50 | 6.70 | 6.48 | 6.56 | 6.56 | 1.86% | 38,686 |
| Aug 22, 2025 | 6.20 | 6.56 | 6.20 | 6.44 | 6.44 | 3.37% | 56,033 |
| Aug 21, 2025 | 6.39 | 6.42 | 6.23 | 6.23 | 6.23 | 0.81% | 9,488 |
| Aug 20, 2025 | 6.64 | 6.64 | 6.18 | 6.18 | 6.18 | -7.35% | 62,645 |
| Aug 19, 2025 | 6.16 | 6.67 | 6.16 | 6.67 | 6.67 | 2.14% | 24,451 |
| Aug 18, 2025 | 6.56 | 6.64 | 6.26 | 6.53 | 6.53 | -1.66% | 28,888 |
| Aug 15, 2025 | 6.45 | 6.72 | 6.38 | 6.64 | 6.64 | 3.27% | 81,088 |
| Aug 14, 2025 | 6.33 | 6.53 | 6.26 | 6.43 | 6.43 | 3.54% | 28,898 |
| Aug 13, 2025 | 6.18 | 6.50 | 6.12 | 6.21 | 6.21 | 2.99% | 97,821 |
| Aug 12, 2025 | 5.98 | 6.17 | 5.93 | 6.03 | 6.03 | 0.33% | 24,613 |
| Aug 11, 2025 | 6.17 | 6.18 | 5.94 | 6.01 | 6.01 | -0.99% | 22,503 |
| Aug 8, 2025 | 5.94 | 6.16 | 5.92 | 6.07 | 6.07 | 2.19% | 16,313 |
| Aug 7, 2025 | 5.94 | 6.15 | 5.94 | 5.94 | 5.94 | -0.83% | 21,271 |
| Aug 6, 2025 | 6.02 | 6.24 | 5.95 | 5.99 | 5.99 | -0.50% | 27,965 |
| Aug 5, 2025 | 5.94 | 6.08 | 5.94 | 6.02 | 6.02 | 1.35% | 21,895 |
| Aug 4, 2025 | 5.99 | 6.00 | 5.88 | 5.94 | 5.94 | -2.30% | 38,807 |
| Aug 1, 2025 | 5.91 | 6.18 | 5.91 | 6.08 | 6.08 | 1.84% | 21,930 |
| Jul 31, 2025 | 6.14 | 6.16 | 5.92 | 5.97 | 5.97 | -2.77% | 55,595 |
| Jul 30, 2025 | 6.35 | 6.38 | 6.14 | 6.14 | 6.14 | -4.66% | 33,517 |
| Jul 29, 2025 | 6.58 | 6.64 | 6.44 | 6.44 | 6.44 | -1.53% | 52,055 |
| Jul 28, 2025 | 6.56 | 6.63 | 6.50 | 6.54 | 6.54 | -0.15% | 12,291 |
| Jul 25, 2025 | 6.36 | 6.58 | 6.30 | 6.55 | 6.55 | 2.99% | 23,215 |
| Jul 24, 2025 | 6.44 | 6.61 | 6.36 | 6.36 | 6.36 | -1.70% | 24,224 |
| Jul 23, 2025 | 6.67 | 6.67 | 6.34 | 6.47 | 6.47 | -0.61% | 26,759 |
| Jul 22, 2025 | 6.54 | 6.56 | 6.31 | 6.51 | 6.51 | 0.31% | 28,075 |