Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Vulcan Steel Limited (VSL.AX)

Compare
8.11
0.00
(0.00%)
At close: February 21 at 4:10:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20258.158.158.008.118.1139,046
Feb 21, 20258.158.158.008.118.1139,046
Feb 20, 20258.098.147.928.118.1124,444
Feb 19, 20257.658.057.468.058.05107,853
Feb 18, 20257.647.777.417.697.6927,625
Feb 17, 20257.987.987.397.627.6229,778
Feb 14, 20257.578.007.208.008.0043,002
Feb 13, 20257.607.667.317.577.5738,913
Feb 12, 20257.207.607.177.607.6025,424
Feb 11, 20257.027.256.927.157.1526,107
Feb 10, 20257.107.186.806.806.8046,684
Feb 7, 20257.057.076.857.077.0718,693
Feb 6, 20257.067.086.907.057.0531,448
Feb 5, 20257.057.136.756.996.9937,723
Feb 4, 20257.107.247.057.107.1028,699
Feb 3, 20257.177.327.147.207.2014,185
Jan 31, 20257.127.357.007.227.2226,296
Jan 30, 20257.137.186.866.866.8614,199
Jan 29, 20257.107.276.937.067.0628,566
Jan 28, 20256.977.216.956.956.9539,241
Jan 24, 20257.037.176.936.936.9315,219
Jan 23, 20257.047.196.987.007.0018,453
Jan 22, 20257.587.587.017.017.0118,616
Jan 21, 20257.487.607.327.547.5448,005
Jan 20, 20256.957.506.957.507.5014,585
Jan 17, 20257.147.186.886.956.95114,261
Jan 16, 20257.807.807.147.147.1434,810
Jan 15, 20257.447.707.377.667.6617,681
Jan 14, 20257.337.587.267.557.5523,404
Jan 13, 20257.197.347.077.287.2831,353
Jan 10, 20257.137.307.127.147.1420,494
Jan 9, 20257.237.286.967.007.0031,783
Jan 8, 20257.277.447.237.277.2732,962
Jan 7, 20257.157.347.137.277.2712,821
Jan 6, 20257.357.357.047.107.1015,270
Jan 3, 20256.857.296.857.297.297,295
Jan 2, 20256.757.046.756.856.8519,746
Dec 31, 20247.207.256.756.756.7515,736
Dec 30, 20247.387.387.037.267.2611,831
Dec 27, 20247.647.797.047.487.4841,100
Dec 24, 20247.537.637.107.637.6317,546
Dec 23, 20247.087.286.987.257.2518,092
Dec 20, 20246.717.056.587.037.0357,159
Dec 19, 20246.856.906.626.656.6547,649
Dec 18, 20246.907.006.676.916.9159,350
Dec 17, 20246.917.026.857.027.0226,394
Dec 16, 20247.047.046.856.856.8524,839
Dec 13, 20246.956.986.866.976.9714,660
Dec 12, 20247.307.346.986.986.9836,610
Dec 11, 20247.297.367.237.307.3020,957
Dec 10, 20247.077.306.857.277.2732,351
Dec 9, 20247.207.247.077.077.0726,961
Dec 6, 20247.087.277.067.207.2020,766
Dec 5, 20247.007.086.857.037.03136,185
Dec 4, 20247.197.196.937.007.0072,225
Dec 3, 20247.457.607.157.197.1963,276
Dec 2, 20247.407.407.237.237.2315,018
Nov 29, 20247.507.697.267.327.3241,478
Nov 28, 20247.507.627.487.507.5042,614
Nov 27, 20247.907.907.457.527.5250,576
Nov 26, 20247.147.486.997.447.4448,447
Nov 25, 20247.287.546.937.027.02155,403
Nov 22, 20246.857.376.847.257.2572,878
Nov 21, 20247.437.437.127.187.1827,701
Nov 20, 20247.637.637.347.437.4335,466
Nov 19, 20247.717.727.557.607.60133,012
Nov 18, 20247.477.727.457.727.72118,113
Nov 15, 20247.907.907.347.417.4140,651
Nov 14, 20247.597.837.507.837.8313,497
Nov 13, 20247.957.957.587.607.6018,635
Nov 12, 20247.628.057.578.058.0534,941
Nov 11, 20247.657.827.367.627.6214,942
Nov 8, 20247.948.157.847.847.8418,957
Nov 7, 20247.778.097.777.937.9354,520
Nov 6, 20247.547.957.547.817.8166,603
Nov 5, 20247.557.627.507.507.5031,803
Nov 4, 20247.507.767.457.627.6227,952
Nov 1, 20247.647.797.347.697.6986,810
Oct 31, 20247.517.517.347.467.4625,624
Oct 30, 20247.467.667.347.477.47177,948
Oct 29, 20247.577.597.227.437.4352,723
Oct 28, 20247.397.737.397.597.5921,977
Oct 25, 20247.517.597.317.357.3539,298
Oct 24, 20247.587.707.447.447.4453,179
Oct 23, 20248.248.247.647.647.6433,401
Oct 22, 20248.078.167.858.168.1628,052
Oct 21, 20247.968.257.968.178.17124,118
Oct 18, 20248.098.207.828.208.20222,956
Oct 17, 20247.608.257.608.118.1160,847
Oct 16, 20248.098.207.527.527.5284,307
Oct 15, 20248.198.308.038.278.2745,947
Oct 14, 20248.058.207.898.028.0231,497
Oct 11, 20247.938.067.938.038.0345,705
Oct 10, 20248.208.227.958.008.0041,538
Oct 9, 20247.938.357.928.268.2645,416
Oct 8, 20247.667.947.667.947.9433,955
Oct 7, 20247.617.897.497.817.8142,275
Oct 4, 20247.697.797.437.507.5041,010
Oct 3, 20247.477.947.347.947.9458,406
Oct 2, 20247.457.527.367.507.5069,549
Oct 1, 20247.637.697.517.537.5329,585
Sep 30, 20247.517.697.487.697.6923,109
Sep 27, 20247.617.667.487.517.5123,363
Sep 26, 2024 0.12 Dividend
Sep 26, 20247.597.647.477.647.6441,500
Sep 25, 20247.767.817.507.647.5210,497
Sep 24, 20247.527.807.507.747.6240,725
Sep 23, 20247.757.757.457.527.4118,136
Sep 20, 20247.387.797.317.797.67655,314
Sep 19, 20247.437.557.337.357.2452,510
Sep 18, 20247.577.597.397.437.3241,109
Sep 17, 20247.667.787.507.507.3965,702
Sep 16, 20247.657.847.637.707.5855,144
Sep 13, 20247.617.767.617.727.6059,586
Sep 12, 20247.357.667.347.567.4470,796
Sep 11, 20247.227.497.217.357.2480,528
Sep 10, 20247.117.307.117.197.0864,041
Sep 9, 20246.877.226.877.147.0343,599
Sep 6, 20247.147.227.017.127.0132,973
Sep 5, 20247.297.297.147.197.0855,045
Sep 4, 20246.977.396.977.377.2680,829
Sep 3, 20247.117.307.077.217.1059,594
Sep 2, 20247.247.387.177.237.1293,596
Aug 30, 20246.757.406.517.407.29152,071
Aug 29, 20246.986.986.456.516.4175,726
Aug 28, 20246.766.886.356.356.2550,297
Aug 27, 20247.017.117.007.006.8922,511
Aug 26, 20247.237.237.007.026.9131,826
Aug 23, 20247.337.417.207.237.1241,330
Aug 22, 20247.227.357.217.307.1924,240
Aug 21, 20247.157.247.117.247.139,838
Aug 20, 20247.087.247.057.227.1125,482
Aug 19, 20247.017.056.916.996.8825,743
Aug 16, 20247.207.236.946.996.8818,116
Aug 15, 20246.887.206.827.157.0452,180
Aug 14, 20246.706.926.646.926.8149,192
Aug 13, 20246.666.696.526.696.5916,731
Aug 12, 20246.426.656.426.656.5533,204
Aug 9, 20246.476.496.326.416.3125,523
Aug 8, 20246.556.556.306.306.2029,120
Aug 7, 20246.596.696.336.336.2334,611
Aug 6, 20246.446.516.296.516.4146,998
Aug 5, 20246.506.526.386.486.3824,336
Aug 2, 20246.626.626.296.606.5065,816
Aug 1, 20246.336.556.296.506.4027,061
Jul 31, 20246.366.496.256.256.1529,085
Jul 30, 20246.616.616.416.416.3114,099
Jul 29, 20246.406.476.326.326.2245,158
Jul 26, 20246.406.496.356.356.2527,257
Jul 25, 20246.456.556.366.446.3427,568
Jul 24, 20246.376.496.316.456.3531,607
Jul 23, 20246.396.436.316.356.2530,349
Jul 22, 20246.416.456.296.346.2430,058
Jul 19, 20246.506.506.346.416.3144,773
Jul 18, 20246.816.816.406.536.4369,994
Jul 17, 20246.476.826.416.826.7228,116
Jul 16, 20246.356.496.246.436.3386,093
Jul 15, 20246.336.386.306.336.2355,627
Jul 12, 20246.456.476.326.396.2973,952
Jul 11, 20246.386.446.346.416.31157,202
Jul 10, 20246.376.406.336.346.2463,585
Jul 9, 20246.436.446.366.376.2725,948
Jul 8, 20246.446.466.366.466.36126,360
Jul 5, 20246.456.466.366.456.3555,373
Jul 4, 20246.456.456.356.426.32109,150
Jul 3, 20246.526.576.366.376.2749,832
Jul 2, 20246.516.606.486.486.38101,061
Jul 1, 20246.596.656.506.506.4050,043
Jun 28, 20246.516.766.516.676.5748,259
Jun 27, 20246.576.576.486.566.46126,280
Jun 26, 20246.556.556.416.516.41100,809
Jun 25, 20246.586.596.516.556.4589,254
Jun 24, 20246.666.776.516.606.5098,086
Jun 21, 20246.856.866.646.696.59156,086
Jun 20, 20246.826.936.776.816.7169,233
Jun 19, 20246.876.886.686.826.7241,064
Jun 18, 20246.906.996.806.816.7143,614
Jun 17, 20247.087.086.926.996.8828,302
Jun 14, 20247.247.247.047.096.9884,554
Jun 13, 20246.907.266.907.267.1520,930
Jun 12, 20247.067.147.027.046.9342,394
Jun 11, 20247.037.096.947.096.9858,890
Jun 7, 20247.167.227.037.117.0072,685
Jun 6, 20247.037.217.037.217.1052,323
Jun 5, 20247.067.237.007.046.9322,411
Jun 4, 20247.287.337.127.127.0140,541
Jun 3, 20247.237.357.237.317.2040,307
May 31, 20247.017.216.977.217.1080,967
May 30, 20247.107.126.907.016.9018,263
May 29, 20247.107.217.047.157.0496,078
May 28, 20247.197.317.177.217.1031,267
May 27, 20247.187.267.027.217.1065,205
May 24, 20247.207.217.117.177.0641,448
May 23, 20247.287.337.177.267.1574,799
May 22, 20247.007.337.007.327.21165,408
May 21, 20246.807.086.767.056.94118,736
May 20, 20246.956.956.666.816.7142,372
May 17, 20246.896.976.776.806.7066,643
May 16, 20246.706.946.636.906.7999,772
May 15, 20246.716.746.566.596.4951,805
May 14, 20246.666.756.606.676.5751,556
May 13, 20246.626.726.556.726.62161,047
May 10, 20246.566.716.566.626.5271,954
May 9, 20246.796.826.436.506.4095,783
May 8, 20247.037.036.736.876.77131,782
May 7, 20247.127.147.017.056.9465,819
May 6, 20247.167.247.077.167.0586,319
May 3, 20247.167.287.107.157.0440,616
May 2, 20247.357.447.137.137.0257,638
May 1, 20247.567.567.257.407.2932,990
Apr 30, 20247.537.597.397.567.44125,061
Apr 29, 20247.047.517.047.517.40139,591
Apr 26, 20247.267.397.097.096.9843,497
Apr 24, 20247.417.417.057.267.15112,667
Apr 23, 20247.707.707.267.357.24114,036
Apr 22, 20247.877.907.567.577.4598,152
Apr 19, 20247.907.927.737.877.7568,013
Apr 18, 20247.857.957.777.887.7661,824
Apr 17, 20248.208.207.987.997.8742,149
Apr 16, 20248.428.428.248.278.1428,091
Apr 15, 20248.488.548.408.408.2722,648
Apr 12, 20248.588.678.468.488.3543,610
Apr 11, 20248.588.758.508.688.5555,991
Apr 10, 20248.508.658.478.588.4561,706
Apr 9, 20248.518.638.498.628.4918,603
Apr 8, 20248.588.588.458.558.4226,683
Apr 5, 20248.588.608.458.488.3539,286
Apr 4, 20248.648.648.458.488.3560,598
Apr 3, 20248.608.768.518.658.5248,434
Apr 2, 20248.508.668.418.658.5248,560
Mar 28, 20248.378.488.288.438.30182,669
Mar 27, 20248.208.598.208.528.3987,712
Mar 26, 20248.138.218.068.188.0664,378
Mar 25, 20248.348.348.158.158.0345,421
Mar 22, 20248.348.398.118.288.1522,718
Mar 21, 20248.068.358.068.358.2250,298
Mar 20, 20247.958.197.958.148.0239,866
Mar 19, 20247.937.957.877.947.8283,004
Mar 18, 20247.987.987.777.937.8147,971
Mar 15, 20247.607.987.607.987.86146,667
Mar 14, 20247.807.897.577.607.48124,482
Mar 13, 20247.767.827.607.797.6796,317
Mar 12, 20247.787.827.707.707.5837,172
Mar 11, 20247.827.937.717.847.7238,898
Mar 8, 20247.957.957.777.827.7038,050
Mar 7, 20247.767.987.707.907.7856,118
Mar 6, 20247.797.797.667.757.6334,453
Mar 5, 20247.817.817.657.667.5457,977
Mar 4, 20247.847.907.707.817.6930,938
Mar 1, 20247.837.927.767.907.7894,487
Feb 29, 2024 0.11 Dividend
Feb 29, 20247.657.847.557.817.69117,901
Feb 28, 20247.667.817.657.767.5357,440
Feb 27, 20247.627.787.557.707.4793,565
Feb 26, 20247.587.607.477.577.3549,810
Feb 23, 20247.587.667.527.587.3647,698
Feb 22, 20247.467.737.467.587.3662,123
Feb 21, 20247.437.567.387.467.24124,274