Vulcan Steel Ltd. VSL

ASX · Australia · Distribution Services

AUD 5.43-0.11 (-1.99%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 5.45	-1.62%	AUD 5.71	AUD 5.71	AUD 5.40	23.44K
2026-10-01	AUD 5.54	-1.95%	AUD 5.59	AUD 5.60	AUD 5.42	16.66K
2026-09-30	AUD 5.65	0.00%	AUD 5.66	AUD 5.68	AUD 5.52	29.31K
2026-09-29	AUD 5.65	+0.89%	AUD 5.60	AUD 5.70	AUD 5.52	34.85K
2026-09-28	AUD 5.60	+0.72%	AUD 5.30	AUD 5.67	AUD 5.30	56.97K
2026-09-25	AUD 5.56	-0.18%	AUD 5.62	AUD 5.73	AUD 5.54	29.99K
2026-09-24	AUD 5.57	-0.36%	AUD 5.55	AUD 5.68	AUD 5.55	44.88K
2026-09-23	AUD 5.59	-1.58%	AUD 5.73	AUD 5.73	AUD 5.48	62.32K
2026-09-22	AUD 5.68	+3.84%	AUD 5.59	AUD 5.73	AUD 5.47	84.73K
2026-09-21	AUD 5.47	+2.43%	AUD 5.43	AUD 5.51	AUD 5.22	80.68K
2026-09-18	AUD 5.34	+4.50%	AUD 5.11	AUD 5.34	AUD 5.05	211.88K
2026-09-17	AUD 5.11	+2.20%	AUD 5.04	AUD 5.21	AUD 4.97	772.04K
2026-09-16	AUD 5.00	+0.81%	AUD 5.21	AUD 5.21	AUD 4.94	25.03K
2026-09-15	AUD 4.96	-1.20%	AUD 5.05	AUD 5.05	AUD 4.92	40.37K
2026-09-14	AUD 5.02	+0.40%	AUD 5.05	AUD 5.16	AUD 5.02	28.17K
2026-09-11	AUD 5.00	-3.10%	AUD 5.11	AUD 5.15	AUD 4.97	47.30K
2026-09-10	AUD 5.16	0.00%	AUD 5.16	AUD 5.25	AUD 5.05	91.04K
2026-09-09	AUD 5.16	+0.19%	AUD 5.23	AUD 5.23	AUD 5.05	70.61K
2026-09-08	AUD 5.15	-8.36%	AUD 5.57	AUD 5.61	AUD 5.14	68.78K
2026-09-07	AUD 5.62	-3.93%	AUD 5.84	AUD 5.84	AUD 5.62	33.45K
2026-09-04	AUD 5.85	-0.68%	AUD 6.01	AUD 6.03	AUD 5.85	60.24K
2026-09-03	AUD 5.89	+3.15%	AUD 5.58	AUD 6.02	AUD 5.58	47.70K
2026-09-02	AUD 5.71	-0.35%	AUD 5.68	AUD 5.74	AUD 5.44	190.48K
2026-09-01	AUD 5.73	+3.06%	AUD 5.56	AUD 5.84	AUD 5.55	80.40K
2026-08-31	AUD 5.56	-1.07%	AUD 5.51	AUD 5.56	AUD 5.33	3.58M
2026-08-28	AUD 5.62	+5.05%	AUD 5.50	AUD 5.62	AUD 5.35	109.81K
2026-08-27	AUD 5.35	-0.93%	AUD 5.34	AUD 5.42	AUD 5.26	222.77K
2026-08-26	AUD 5.40	+1.89%	AUD 5.01	AUD 5.45	AUD 5.01	103.93K
2026-08-25	AUD 5.30	-2.93%	AUD 5.30	AUD 5.30	AUD 5.01	143.13K
2026-08-24	AUD 5.46	+4.00%	AUD 5.31	AUD 5.46	AUD 5.13	85.50K
2026-08-21	AUD 5.25	-2.05%	AUD 5.38	AUD 5.38	AUD 5.23	36.10K
2026-08-20	AUD 5.36	+2.10%	AUD 5.23	AUD 5.42	AUD 5.22	30.96K
2026-08-19	AUD 5.25	+1.55%	AUD 5.08	AUD 5.29	AUD 5.03	54.81K
2026-08-18	AUD 5.17	0.00%	AUD 5.12	AUD 5.23	AUD 5.09	45.06K
2026-08-17	AUD 5.17	-0.19%	AUD 5.13	AUD 5.25	AUD 5.09	17.04K
2026-08-14	AUD 5.18	+1.97%	AUD 5.47	AUD 5.47	AUD 5.03	69.89K
2026-08-13	AUD 5.08	-1.74%	AUD 5.07	AUD 5.44	AUD 5.02	49.79K
2026-08-12	AUD 5.17	-6.34%	AUD 5.46	AUD 5.46	AUD 5.14	102.72K
2026-08-11	AUD 5.52	0.00%	AUD 5.47	AUD 5.58	AUD 5.45	28.04K
2026-08-10	AUD 5.52	-1.43%	AUD 5.40	AUD 5.59	AUD 5.40	49.97K
2026-08-07	AUD 5.60	+2.56%	AUD 5.50	AUD 5.60	AUD 5.41	44.08K
2026-08-06	AUD 5.46	+0.37%	AUD 5.40	AUD 5.50	AUD 5.38	47.10K
2026-08-05	AUD 5.44	-1.45%	AUD 5.26	AUD 5.46	AUD 5.26	49.59K
2026-08-04	AUD 5.52	+1.10%	AUD 5.49	AUD 5.55	AUD 5.37	42.93K
2026-08-03	AUD 5.46	+4.00%	AUD 5.23	AUD 5.46	AUD 5.15	37.63K
2026-07-31	AUD 5.25	+0.96%	AUD 5.29	AUD 5.29	AUD 5.03	77.25K
2026-07-30	AUD 5.20	-5.80%	AUD 5.55	AUD 5.55	AUD 5.14	48.36K
2026-07-29	AUD 5.52	+2.22%	AUD 5.79	AUD 5.79	AUD 5.35	53.06K
2026-07-28	AUD 5.40	+1.50%	AUD 5.36	AUD 5.40	AUD 5.20	43.64K
2026-07-27	AUD 5.32	+0.95%	AUD 5.35	AUD 5.44	AUD 5.15	78.86K
2026-07-24	AUD 5.27	-1.68%	AUD 5.35	AUD 5.45	AUD 5.20	43.07K
2026-07-23	AUD 5.36	+0.56%	AUD 5.40	AUD 5.44	AUD 5.18	50.94K
2026-07-22	AUD 5.33	+2.11%	AUD 5.35	AUD 5.36	AUD 5.21	45.44K
2026-07-21	AUD 5.22	+1.36%	AUD 5.02	AUD 5.26	AUD 4.97	60.12K
2026-07-20	AUD 5.15	+1.58%	AUD 5.00	AUD 5.26	AUD 4.96	84.22K
2026-07-17	AUD 5.07	-0.98%	AUD 5.12	AUD 5.24	AUD 5.01	73.18K
2026-07-16	AUD 5.12	+2.61%	AUD 4.91	AUD 5.15	AUD 4.91	57.99K
2026-07-15	AUD 4.99	-0.40%	AUD 5.01	AUD 5.05	AUD 4.93	37.55K
2026-07-14	AUD 5.01	+1.83%	AUD 4.88	AUD 5.01	AUD 4.87	109.17K
2026-07-13	AUD 4.92	+4.68%	AUD 4.75	AUD 4.96	AUD 4.75	63.30K
2026-07-10	AUD 4.70	-1.26%	AUD 4.76	AUD 4.78	AUD 4.69	16.48K
2026-07-09	AUD 4.76	-1.65%	AUD 4.84	AUD 4.94	AUD 4.71	52.63K
2026-07-08	AUD 4.84	+2.98%	AUD 4.78	AUD 4.94	AUD 4.75	76.01K
2026-07-07	AUD 4.70	-4.47%	AUD 4.90	AUD 4.92	AUD 4.59	85.51K
2026-07-06	AUD 4.92	-3.91%	AUD 5.15	AUD 5.20	AUD 4.92	103.90K
2026-07-03	AUD 5.12	+2.40%	AUD 5.20	AUD 5.20	AUD 4.87	45.59K
2026-07-02	AUD 5.00	+1.63%	AUD 4.93	AUD 5.17	AUD 4.93	50.67K
2026-07-01	AUD 4.92	-3.53%	AUD 5.11	AUD 5.11	AUD 4.82	167.01K
2026-06-30	AUD 5.10	-2.86%	AUD 5.17	AUD 5.25	AUD 4.98	475.79K
2026-06-29	AUD 5.25	+5.21%	AUD 4.99	AUD 5.25	AUD 4.99	32.04K
2026-06-26	AUD 4.99	-0.40%	AUD 5.18	AUD 5.18	AUD 4.86	44.18K
2026-06-25	AUD 5.01	-0.60%	AUD 5.04	AUD 5.20	AUD 4.89	69.45K
2026-06-24	AUD 5.04	+0.40%	AUD 4.92	AUD 5.04	AUD 4.92	29.46K
2026-06-23	AUD 5.02	-0.20%	AUD 5.04	AUD 5.07	AUD 4.96	60.89K
2026-06-22	AUD 5.03	+0.60%	AUD 5.02	AUD 5.12	AUD 4.85	48.92K
2026-06-19	AUD 5.00	+2.04%	AUD 4.90	AUD 5.05	AUD 4.75	69.97K
2026-06-18	AUD 4.90	0.00%	AUD 4.94	AUD 5.14	AUD 4.90	43.86K
2026-06-17	AUD 4.90	+0.62%	AUD 4.90	AUD 4.98	AUD 4.85	38.35K
2026-06-16	AUD 4.87	+0.62%	AUD 4.90	AUD 5.03	AUD 4.79	54.17K
2026-06-15	AUD 4.84	+0.21%	AUD 4.83	AUD 4.99	AUD 4.73	30.48K
2026-06-12	AUD 4.83	+2.33%	AUD 4.82	AUD 4.89	AUD 4.72	32.63K
2026-06-11	AUD 4.72	-3.48%	AUD 4.93	AUD 4.94	AUD 4.70	26.50K
2026-06-10	AUD 4.89	-1.41%	AUD 4.80	AUD 5.03	AUD 4.80	86.10K
2026-06-09	AUD 4.96	-0.20%	AUD 5.22	AUD 5.31	AUD 4.96	77.27K
2026-06-05	AUD 4.97	-2.17%	AUD 5.07	AUD 5.21	AUD 4.80	62.87K
2026-06-04	AUD 5.08	+1.60%	AUD 5.00	AUD 5.08	AUD 4.93	22.93K
2026-06-03	AUD 5.00	-3.47%	AUD 5.27	AUD 5.27	AUD 5.00	39.34K
2026-06-02	AUD 5.18	-12.05%	AUD 5.89	AUD 5.89	AUD 5.17	30.89K
2026-06-01	AUD 5.89	+6.13%	AUD 5.89	AUD 5.89	AUD 5.89	420
2026-05-29	AUD 5.55	+1.83%	AUD 5.51	AUD 5.57	AUD 5.35	59.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 5.45	-1.62%	AUD 5.71	AUD 5.71	AUD 5.40	23.44K
2026-10-01	AUD 5.54	-1.95%	AUD 5.59	AUD 5.60	AUD 5.42	16.66K
2026-09-30	AUD 5.65	0.00%	AUD 5.66	AUD 5.68	AUD 5.52	29.31K
2026-09-29	AUD 5.65	+0.89%	AUD 5.60	AUD 5.70	AUD 5.52	34.85K
2026-09-28	AUD 5.60	+0.72%	AUD 5.30	AUD 5.67	AUD 5.30	56.97K
2026-09-25	AUD 5.56	-0.18%	AUD 5.62	AUD 5.73	AUD 5.54	29.99K
2026-09-24	AUD 5.57	-0.36%	AUD 5.55	AUD 5.68	AUD 5.55	44.88K
2026-09-23	AUD 5.59	-1.58%	AUD 5.73	AUD 5.73	AUD 5.48	62.32K
2026-09-22	AUD 5.68	+3.84%	AUD 5.59	AUD 5.73	AUD 5.47	84.73K
2026-09-21	AUD 5.47	+2.43%	AUD 5.43	AUD 5.51	AUD 5.22	80.68K
2026-09-18	AUD 5.34	+4.50%	AUD 5.11	AUD 5.34	AUD 5.05	211.88K
2026-09-17	AUD 5.11	+2.20%	AUD 5.04	AUD 5.21	AUD 4.97	772.04K
2026-09-16	AUD 5.00	+0.81%	AUD 5.21	AUD 5.21	AUD 4.94	25.03K
2026-09-15	AUD 4.96	-1.20%	AUD 5.05	AUD 5.05	AUD 4.92	40.37K
2026-09-14	AUD 5.02	+0.40%	AUD 5.05	AUD 5.16	AUD 5.02	28.17K
2026-09-11	AUD 5.00	-3.10%	AUD 5.11	AUD 5.15	AUD 4.97	47.30K
2026-09-10	AUD 5.16	0.00%	AUD 5.16	AUD 5.25	AUD 5.05	91.04K
2026-09-09	AUD 5.16	+0.19%	AUD 5.23	AUD 5.23	AUD 5.05	70.61K
2026-09-08	AUD 5.15	-8.36%	AUD 5.57	AUD 5.61	AUD 5.14	68.78K
2026-09-07	AUD 5.62	-3.93%	AUD 5.84	AUD 5.84	AUD 5.62	33.45K
2026-09-04	AUD 5.85	-0.68%	AUD 6.01	AUD 6.03	AUD 5.85	60.24K
2026-09-03	AUD 5.89	+3.15%	AUD 5.58	AUD 6.02	AUD 5.58	47.70K
2026-09-02	AUD 5.71	-0.35%	AUD 5.68	AUD 5.74	AUD 5.44	190.48K
2026-09-01	AUD 5.73	+3.06%	AUD 5.56	AUD 5.84	AUD 5.55	80.40K
2026-08-31	AUD 5.56	-1.07%	AUD 5.51	AUD 5.56	AUD 5.33	3.58M
2026-08-28	AUD 5.62	+5.05%	AUD 5.50	AUD 5.62	AUD 5.35	109.81K
2026-08-27	AUD 5.35	-0.93%	AUD 5.34	AUD 5.42	AUD 5.26	222.77K
2026-08-26	AUD 5.40	+1.89%	AUD 5.01	AUD 5.45	AUD 5.01	103.93K
2026-08-25	AUD 5.30	-2.93%	AUD 5.30	AUD 5.30	AUD 5.01	143.13K
2026-08-24	AUD 5.46	+4.00%	AUD 5.31	AUD 5.46	AUD 5.13	85.50K
2026-08-21	AUD 5.25	-2.05%	AUD 5.38	AUD 5.38	AUD 5.23	36.10K
2026-08-20	AUD 5.36	+2.10%	AUD 5.23	AUD 5.42	AUD 5.22	30.96K
2026-08-19	AUD 5.25	+1.55%	AUD 5.08	AUD 5.29	AUD 5.03	54.81K
2026-08-18	AUD 5.17	0.00%	AUD 5.12	AUD 5.23	AUD 5.09	45.06K
2026-08-17	AUD 5.17	-0.19%	AUD 5.13	AUD 5.25	AUD 5.09	17.04K
2026-08-14	AUD 5.18	+1.97%	AUD 5.47	AUD 5.47	AUD 5.03	69.89K
2026-08-13	AUD 5.08	-1.74%	AUD 5.07	AUD 5.44	AUD 5.02	49.79K
2026-08-12	AUD 5.17	-6.34%	AUD 5.46	AUD 5.46	AUD 5.14	102.72K
2026-08-11	AUD 5.52	0.00%	AUD 5.47	AUD 5.58	AUD 5.45	28.04K
2026-08-10	AUD 5.52	-1.43%	AUD 5.40	AUD 5.59	AUD 5.40	49.97K
2026-08-07	AUD 5.60	+2.56%	AUD 5.50	AUD 5.60	AUD 5.41	44.08K
2026-08-06	AUD 5.46	+0.37%	AUD 5.40	AUD 5.50	AUD 5.38	47.10K
2026-08-05	AUD 5.44	-1.45%	AUD 5.26	AUD 5.46	AUD 5.26	49.59K
2026-08-04	AUD 5.52	+1.10%	AUD 5.49	AUD 5.55	AUD 5.37	42.93K
2026-08-03	AUD 5.46	+4.00%	AUD 5.23	AUD 5.46	AUD 5.15	37.63K
2026-07-31	AUD 5.25	+0.96%	AUD 5.29	AUD 5.29	AUD 5.03	77.25K
2026-07-30	AUD 5.20	-5.80%	AUD 5.55	AUD 5.55	AUD 5.14	48.36K
2026-07-29	AUD 5.52	+2.22%	AUD 5.79	AUD 5.79	AUD 5.35	53.06K
2026-07-28	AUD 5.40	+1.50%	AUD 5.36	AUD 5.40	AUD 5.20	43.64K
2026-07-27	AUD 5.32	+0.95%	AUD 5.35	AUD 5.44	AUD 5.15	78.86K
2026-07-24	AUD 5.27	-1.68%	AUD 5.35	AUD 5.45	AUD 5.20	43.07K
2026-07-23	AUD 5.36	+0.56%	AUD 5.40	AUD 5.44	AUD 5.18	50.94K
2026-07-22	AUD 5.33	+2.11%	AUD 5.35	AUD 5.36	AUD 5.21	45.44K
2026-07-21	AUD 5.22	+1.36%	AUD 5.02	AUD 5.26	AUD 4.97	60.12K
2026-07-20	AUD 5.15	+1.58%	AUD 5.00	AUD 5.26	AUD 4.96	84.22K
2026-07-17	AUD 5.07	-0.98%	AUD 5.12	AUD 5.24	AUD 5.01	73.18K
2026-07-16	AUD 5.12	+2.61%	AUD 4.91	AUD 5.15	AUD 4.91	57.99K
2026-07-15	AUD 4.99	-0.40%	AUD 5.01	AUD 5.05	AUD 4.93	37.55K
2026-07-14	AUD 5.01	+1.83%	AUD 4.88	AUD 5.01	AUD 4.87	109.17K
2026-07-13	AUD 4.92	+4.68%	AUD 4.75	AUD 4.96	AUD 4.75	63.30K
2026-07-10	AUD 4.70	-1.26%	AUD 4.76	AUD 4.78	AUD 4.69	16.48K
2026-07-09	AUD 4.76	-1.65%	AUD 4.84	AUD 4.94	AUD 4.71	52.63K
2026-07-08	AUD 4.84	+2.98%	AUD 4.78	AUD 4.94	AUD 4.75	76.01K
2026-07-07	AUD 4.70	-4.47%	AUD 4.90	AUD 4.92	AUD 4.59	85.51K
2026-07-06	AUD 4.92	-3.91%	AUD 5.15	AUD 5.20	AUD 4.92	103.90K
2026-07-03	AUD 5.12	+2.40%	AUD 5.20	AUD 5.20	AUD 4.87	45.59K
2026-07-02	AUD 5.00	+1.63%	AUD 4.93	AUD 5.17	AUD 4.93	50.67K
2026-07-01	AUD 4.92	-3.53%	AUD 5.11	AUD 5.11	AUD 4.82	167.01K
2026-06-30	AUD 5.10	-2.86%	AUD 5.17	AUD 5.25	AUD 4.98	475.79K
2026-06-29	AUD 5.25	+5.21%	AUD 4.99	AUD 5.25	AUD 4.99	32.04K
2026-06-26	AUD 4.99	-0.40%	AUD 5.18	AUD 5.18	AUD 4.86	44.18K
2026-06-25	AUD 5.01	-0.60%	AUD 5.04	AUD 5.20	AUD 4.89	69.45K
2026-06-24	AUD 5.04	+0.40%	AUD 4.92	AUD 5.04	AUD 4.92	29.46K
2026-06-23	AUD 5.02	-0.20%	AUD 5.04	AUD 5.07	AUD 4.96	60.89K
2026-06-22	AUD 5.03	+0.60%	AUD 5.02	AUD 5.12	AUD 4.85	48.92K
2026-06-19	AUD 5.00	+2.04%	AUD 4.90	AUD 5.05	AUD 4.75	69.97K
2026-06-18	AUD 4.90	0.00%	AUD 4.94	AUD 5.14	AUD 4.90	43.86K
2026-06-17	AUD 4.90	+0.62%	AUD 4.90	AUD 4.98	AUD 4.85	38.35K
2026-06-16	AUD 4.87	+0.62%	AUD 4.90	AUD 5.03	AUD 4.79	54.17K
2026-06-15	AUD 4.84	+0.21%	AUD 4.83	AUD 4.99	AUD 4.73	30.48K
2026-06-12	AUD 4.83	+2.33%	AUD 4.82	AUD 4.89	AUD 4.72	32.63K
2026-06-11	AUD 4.72	-3.48%	AUD 4.93	AUD 4.94	AUD 4.70	26.50K
2026-06-10	AUD 4.89	-1.41%	AUD 4.80	AUD 5.03	AUD 4.80	86.10K
2026-06-09	AUD 4.96	-0.20%	AUD 5.22	AUD 5.31	AUD 4.96	77.27K
2026-06-05	AUD 4.97	-2.17%	AUD 5.07	AUD 5.21	AUD 4.80	62.87K
2026-06-04	AUD 5.08	+1.60%	AUD 5.00	AUD 5.08	AUD 4.93	22.93K
2026-06-03	AUD 5.00	-3.47%	AUD 5.27	AUD 5.27	AUD 5.00	39.34K
2026-06-02	AUD 5.18	-12.05%	AUD 5.89	AUD 5.89	AUD 5.17	30.89K
2026-06-01	AUD 5.89	+6.13%	AUD 5.89	AUD 5.89	AUD 5.89	420
2026-05-29	AUD 5.55	+1.83%	AUD 5.51	AUD 5.57	AUD 5.35	59.90K