ASX - Delayed Quote • AUD
Vulcan Steel Limited (VSL.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.26 | 7.39 | 7.09 | 7.09 | 7.09 | 43,497 |
| Apr 24, 2024 | 7.41 | 7.41 | 7.05 | 7.26 | 7.26 | 112,667 |
| Apr 23, 2024 | 7.70 | 7.70 | 7.26 | 7.35 | 7.35 | 114,036 |
| Apr 22, 2024 | 7.87 | 7.90 | 7.56 | 7.57 | 7.57 | 98,152 |
| Apr 19, 2024 | 7.90 | 7.92 | 7.73 | 7.87 | 7.87 | 68,013 |
| Apr 18, 2024 | 7.85 | 7.95 | 7.77 | 7.88 | 7.88 | 61,824 |
| Apr 17, 2024 | 8.20 | 8.20 | 7.98 | 7.99 | 7.99 | 42,149 |
| Apr 16, 2024 | 8.42 | 8.42 | 8.24 | 8.27 | 8.27 | 28,091 |
| Apr 15, 2024 | 8.48 | 8.54 | 8.40 | 8.40 | 8.40 | 22,648 |
| Apr 12, 2024 | 8.58 | 8.67 | 8.46 | 8.48 | 8.48 | 43,610 |
| Apr 11, 2024 | 8.58 | 8.75 | 8.50 | 8.68 | 8.68 | 55,991 |
| Apr 10, 2024 | 8.50 | 8.65 | 8.47 | 8.58 | 8.58 | 61,706 |
| Apr 9, 2024 | 8.51 | 8.63 | 8.49 | 8.62 | 8.62 | 18,603 |
| Apr 8, 2024 | 8.58 | 8.58 | 8.45 | 8.55 | 8.55 | 26,683 |
| Apr 5, 2024 | 8.58 | 8.60 | 8.45 | 8.48 | 8.48 | 39,286 |
| Apr 4, 2024 | 8.64 | 8.64 | 8.45 | 8.48 | 8.48 | 60,598 |
| Apr 3, 2024 | 8.60 | 8.76 | 8.51 | 8.65 | 8.65 | 48,434 |
| Apr 2, 2024 | 8.50 | 8.66 | 8.41 | 8.65 | 8.65 | 48,560 |
| Mar 28, 2024 | 8.37 | 8.48 | 8.28 | 8.43 | 8.43 | 182,669 |
| Mar 27, 2024 | 8.20 | 8.59 | 8.20 | 8.52 | 8.52 | 87,712 |
| Mar 26, 2024 | 8.13 | 8.21 | 8.06 | 8.18 | 8.18 | 64,378 |
| Mar 25, 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 8.15 | 45,421 |
| Mar 22, 2024 | 8.34 | 8.39 | 8.11 | 8.28 | 8.28 | 22,718 |
| Mar 21, 2024 | 8.06 | 8.35 | 8.06 | 8.35 | 8.35 | 50,298 |
| Mar 20, 2024 | 7.95 | 8.19 | 7.95 | 8.14 | 8.14 | 39,866 |
| Mar 19, 2024 | 7.93 | 7.95 | 7.87 | 7.94 | 7.94 | 83,004 |
| Mar 18, 2024 | 7.98 | 7.98 | 7.77 | 7.93 | 7.93 | 47,971 |
| Mar 15, 2024 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 146,667 |
| Mar 14, 2024 | 7.80 | 7.89 | 7.57 | 7.60 | 7.60 | 124,482 |
| Mar 13, 2024 | 7.76 | 7.82 | 7.60 | 7.79 | 7.79 | 96,317 |
| Mar 12, 2024 | 7.78 | 7.82 | 7.70 | 7.70 | 7.70 | 37,172 |
| Mar 11, 2024 | 7.82 | 7.93 | 7.71 | 7.84 | 7.84 | 38,898 |
| Mar 8, 2024 | 7.95 | 7.95 | 7.77 | 7.82 | 7.82 | 38,050 |
| Mar 7, 2024 | 7.76 | 7.98 | 7.70 | 7.90 | 7.90 | 56,118 |
| Mar 6, 2024 | 7.79 | 7.79 | 7.66 | 7.75 | 7.75 | 34,453 |
| Mar 5, 2024 | 7.81 | 7.81 | 7.65 | 7.66 | 7.66 | 57,977 |
| Mar 4, 2024 | 7.84 | 7.90 | 7.70 | 7.81 | 7.81 | 30,938 |
| Mar 1, 2024 | 7.83 | 7.92 | 7.76 | 7.90 | 7.90 | 94,487 |
| Feb 29, 2024 | 0.11 Dividend | |||||
| Feb 29, 2024 | 7.65 | 7.84 | 7.55 | 7.81 | 7.81 | 117,901 |
| Feb 28, 2024 | 7.66 | 7.81 | 7.65 | 7.76 | 7.65 | 57,440 |
| Feb 27, 2024 | 7.62 | 7.78 | 7.55 | 7.70 | 7.59 | 93,565 |
| Feb 26, 2024 | 7.58 | 7.60 | 7.47 | 7.57 | 7.46 | 49,810 |
| Feb 23, 2024 | 7.58 | 7.66 | 7.52 | 7.58 | 7.47 | 47,698 |
| Feb 22, 2024 | 7.46 | 7.73 | 7.46 | 7.58 | 7.47 | 62,123 |
| Feb 21, 2024 | 7.43 | 7.56 | 7.38 | 7.46 | 7.35 | 124,274 |
| Feb 20, 2024 | 7.22 | 7.47 | 7.12 | 7.44 | 7.33 | 29,641 |
| Feb 19, 2024 | 6.98 | 7.21 | 6.98 | 7.18 | 7.08 | 30,084 |
| Feb 16, 2024 | 7.32 | 7.32 | 7.08 | 7.17 | 7.07 | 94,219 |
| Feb 15, 2024 | 7.28 | 7.38 | 7.22 | 7.31 | 7.20 | 75,957 |
| Feb 14, 2024 | 7.38 | 7.38 | 7.20 | 7.28 | 7.17 | 71,522 |
| Feb 13, 2024 | 7.14 | 7.39 | 7.12 | 7.38 | 7.27 | 105,221 |
| Feb 12, 2024 | 7.22 | 7.27 | 7.03 | 7.15 | 7.05 | 98,503 |
| Feb 9, 2024 | 7.24 | 7.24 | 7.02 | 7.20 | 7.10 | 139,464 |
| Feb 8, 2024 | 7.24 | 7.32 | 6.99 | 7.04 | 6.94 | 57,408 |
| Feb 7, 2024 | 7.21 | 7.30 | 7.12 | 7.23 | 7.13 | 22,717 |
| Feb 6, 2024 | 7.04 | 7.21 | 7.01 | 7.21 | 7.11 | 12,473 |
| Feb 5, 2024 | 7.30 | 7.34 | 6.99 | 7.00 | 6.90 | 84,974 |
| Feb 2, 2024 | 7.29 | 7.40 | 7.29 | 7.39 | 7.28 | 53,053 |
| Feb 1, 2024 | 7.38 | 7.45 | 7.20 | 7.34 | 7.23 | 24,999 |
| Jan 31, 2024 | 7.38 | 7.46 | 7.24 | 7.41 | 7.30 | 226,690 |
| Jan 30, 2024 | 7.47 | 7.50 | 7.29 | 7.34 | 7.23 | 73,239 |
| Jan 29, 2024 | 7.51 | 7.51 | 7.36 | 7.40 | 7.29 | 70,409 |
| Jan 25, 2024 | 7.20 | 7.45 | 7.12 | 7.43 | 7.32 | 22,077 |
| Jan 24, 2024 | 7.28 | 7.33 | 7.12 | 7.12 | 7.02 | 47,084 |
| Jan 23, 2024 | 7.42 | 7.42 | 7.26 | 7.27 | 7.16 | 7,625 |
| Jan 22, 2024 | 7.43 | 7.46 | 7.26 | 7.28 | 7.17 | 10,399 |
| Jan 19, 2024 | 7.51 | 7.55 | 7.32 | 7.43 | 7.32 | 28,118 |
| Jan 18, 2024 | 7.35 | 7.42 | 7.26 | 7.34 | 7.23 | 50,991 |
| Jan 17, 2024 | 7.46 | 7.55 | 7.30 | 7.30 | 7.19 | 25,900 |
| Jan 16, 2024 | 7.43 | 7.49 | 7.32 | 7.43 | 7.32 | 42,544 |
| Jan 15, 2024 | 7.50 | 7.54 | 7.50 | 7.53 | 7.42 | 1,066 |
| Jan 12, 2024 | 7.50 | 7.61 | 7.47 | 7.55 | 7.44 | 32,859 |
| Jan 11, 2024 | 7.68 | 7.80 | 7.50 | 7.50 | 7.39 | 68,756 |
| Jan 10, 2024 | 7.48 | 7.82 | 7.45 | 7.65 | 7.54 | 56,161 |
| Jan 9, 2024 | 7.61 | 7.61 | 7.43 | 7.51 | 7.40 | 67,245 |
| Jan 8, 2024 | 7.48 | 7.57 | 7.40 | 7.44 | 7.33 | 19,446 |
| Jan 5, 2024 | 7.83 | 7.83 | 7.42 | 7.45 | 7.34 | 40,136 |
| Jan 4, 2024 | 7.58 | 7.84 | 7.58 | 7.83 | 7.72 | 13,415 |
| Jan 3, 2024 | 7.88 | 7.88 | 7.59 | 7.59 | 7.48 | 39,261 |
| Jan 2, 2024 | 7.62 | 7.80 | 7.62 | 7.69 | 7.58 | 19,675 |
| Dec 29, 2023 | 7.61 | 7.70 | 7.49 | 7.65 | 7.54 | 15,893 |
| Dec 28, 2023 | 7.71 | 7.80 | 7.60 | 7.66 | 7.55 | 13,540 |
| Dec 27, 2023 | 7.74 | 7.79 | 7.47 | 7.71 | 7.60 | 31,085 |
| Dec 22, 2023 | 7.57 | 7.70 | 7.51 | 7.66 | 7.55 | 30,302 |
| Dec 21, 2023 | 7.54 | 7.60 | 7.47 | 7.60 | 7.49 | 24,317 |
| Dec 20, 2023 | 7.64 | 7.70 | 7.52 | 7.52 | 7.41 | 65,570 |
| Dec 19, 2023 | 7.50 | 7.58 | 7.28 | 7.56 | 7.45 | 51,341 |
| Dec 18, 2023 | 7.50 | 7.59 | 7.44 | 7.46 | 7.35 | 14,069 |
| Dec 15, 2023 | 7.50 | 7.54 | 7.35 | 7.48 | 7.37 | 152,088 |
| Dec 14, 2023 | 7.28 | 7.50 | 7.27 | 7.50 | 7.39 | 38,299 |
| Dec 13, 2023 | 7.30 | 7.30 | 7.18 | 7.27 | 7.16 | 28,033 |
| Dec 12, 2023 | 7.17 | 7.32 | 7.04 | 7.30 | 7.19 | 86,542 |
| Dec 11, 2023 | 7.34 | 7.36 | 7.16 | 7.16 | 7.06 | 30,442 |
| Dec 8, 2023 | 7.47 | 7.47 | 7.21 | 7.30 | 7.19 | 25,492 |
| Dec 7, 2023 | 7.30 | 7.47 | 7.22 | 7.47 | 7.36 | 79,504 |
| Dec 6, 2023 | 7.17 | 7.44 | 7.07 | 7.44 | 7.33 | 60,297 |
| Dec 5, 2023 | 7.45 | 7.45 | 7.09 | 7.16 | 7.06 | 99,674 |
| Dec 4, 2023 | 7.37 | 7.46 | 7.28 | 7.33 | 7.22 | 72,243 |
| Dec 1, 2023 | 7.38 | 7.43 | 7.24 | 7.35 | 7.24 | 21,688 |
| Nov 30, 2023 | 7.28 | 7.37 | 7.18 | 7.37 | 7.26 | 196,539 |
| Nov 29, 2023 | 7.26 | 7.50 | 7.19 | 7.31 | 7.20 | 91,383 |
| Nov 28, 2023 | 7.09 | 7.29 | 7.08 | 7.24 | 7.14 | 41,767 |
| Nov 27, 2023 | 7.20 | 7.25 | 7.08 | 7.11 | 7.01 | 132,527 |
| Nov 24, 2023 | 7.40 | 7.42 | 7.26 | 7.26 | 7.16 | 52,459 |
| Nov 23, 2023 | 7.45 | 7.45 | 7.29 | 7.42 | 7.31 | 136,960 |
| Nov 22, 2023 | 7.26 | 7.47 | 7.24 | 7.45 | 7.34 | 75,290 |
| Nov 21, 2023 | 7.25 | 7.32 | 7.14 | 7.22 | 7.12 | 41,408 |
| Nov 20, 2023 | 7.20 | 7.32 | 7.16 | 7.31 | 7.20 | 54,151 |
| Nov 17, 2023 | 7.25 | 7.31 | 7.16 | 7.18 | 7.08 | 23,108 |
| Nov 16, 2023 | 7.00 | 7.30 | 7.00 | 7.20 | 7.10 | 36,982 |
| Nov 15, 2023 | 7.06 | 7.22 | 7.06 | 7.21 | 7.11 | 61,350 |
| Nov 14, 2023 | 7.15 | 7.19 | 7.00 | 7.00 | 6.90 | 31,309 |
| Nov 13, 2023 | 7.20 | 7.30 | 7.13 | 7.26 | 7.16 | 42,644 |
| Nov 10, 2023 | 7.20 | 7.34 | 7.14 | 7.21 | 7.11 | 44,028 |
| Nov 9, 2023 | 7.12 | 7.29 | 7.03 | 7.25 | 7.15 | 49,957 |
| Nov 8, 2023 | 6.89 | 7.12 | 6.85 | 7.09 | 6.99 | 75,413 |
| Nov 7, 2023 | 7.16 | 7.17 | 6.80 | 6.85 | 6.75 | 124,015 |
| Nov 6, 2023 | 7.31 | 7.36 | 7.16 | 7.16 | 7.06 | 153,781 |
| Nov 3, 2023 | 7.45 | 7.45 | 7.28 | 7.28 | 7.17 | 15,092 |
| Nov 2, 2023 | 7.45 | 7.45 | 7.28 | 7.28 | 7.17 | 13,065 |
| Nov 1, 2023 | 7.15 | 7.39 | 7.15 | 7.39 | 7.28 | 41,537 |
| Oct 31, 2023 | 7.60 | 7.60 | 7.13 | 7.15 | 7.05 | 33,944 |
| Oct 30, 2023 | 7.30 | 7.30 | 7.20 | 7.24 | 7.14 | 17,678 |
| Oct 27, 2023 | 7.29 | 7.38 | 7.25 | 7.25 | 7.15 | 70,198 |
| Oct 26, 2023 | 7.27 | 7.35 | 7.12 | 7.25 | 7.15 | 64,338 |
| Oct 25, 2023 | 7.26 | 7.41 | 7.18 | 7.27 | 7.16 | 38,639 |
| Oct 24, 2023 | 7.32 | 7.46 | 7.23 | 7.46 | 7.35 | 44,044 |
| Oct 23, 2023 | 7.10 | 7.58 | 7.10 | 7.27 | 7.16 | 50,856 |
| Oct 20, 2023 | 7.20 | 7.20 | 7.05 | 7.12 | 7.02 | 24,710 |
| Oct 19, 2023 | 7.32 | 7.32 | 7.09 | 7.18 | 7.08 | 28,746 |
| Oct 18, 2023 | 7.31 | 7.37 | 7.27 | 7.34 | 7.23 | 19,452 |
| Oct 17, 2023 | 7.58 | 7.58 | 7.27 | 7.27 | 7.16 | 107,494 |
| Oct 16, 2023 | 7.41 | 7.41 | 7.22 | 7.35 | 7.24 | 29,121 |
| Oct 13, 2023 | 7.34 | 7.42 | 7.32 | 7.41 | 7.30 | 31,593 |
| Oct 12, 2023 | 7.45 | 7.45 | 7.29 | 7.35 | 7.24 | 98,452 |
| Oct 11, 2023 | 7.46 | 7.53 | 7.40 | 7.45 | 7.34 | 60,776 |
| Oct 10, 2023 | 7.44 | 7.51 | 7.38 | 7.45 | 7.34 | 135,479 |
| Oct 9, 2023 | 7.41 | 7.62 | 7.31 | 7.43 | 7.32 | 21,599 |
| Oct 6, 2023 | 7.58 | 7.62 | 7.39 | 7.39 | 7.28 | 41,107 |
| Oct 5, 2023 | 7.47 | 7.56 | 7.38 | 7.54 | 7.43 | 68,149 |
| Oct 4, 2023 | 7.43 | 7.48 | 7.25 | 7.44 | 7.33 | 114,637 |
| Oct 3, 2023 | 7.51 | 7.51 | 7.36 | 7.43 | 7.32 | 26,193 |
| Oct 2, 2023 | 7.35 | 7.52 | 7.35 | 7.51 | 7.40 | 86,981 |
| Sep 29, 2023 | 7.48 | 7.48 | 7.32 | 7.35 | 7.24 | 26,182 |
| Sep 28, 2023 | 7.41 | 7.50 | 7.30 | 7.41 | 7.30 | 41,266 |
| Sep 27, 2023 | 0.26 Dividend | |||||
| Sep 27, 2023 | 7.67 | 7.72 | 7.40 | 7.40 | 7.29 | 72,878 |
| Sep 26, 2023 | 7.90 | 7.95 | 7.78 | 7.92 | 7.55 | 92,912 |
| Sep 25, 2023 | 7.73 | 7.85 | 7.64 | 7.85 | 7.48 | 35,800 |
| Sep 22, 2023 | 7.52 | 7.77 | 7.50 | 7.73 | 7.37 | 112,152 |
| Sep 21, 2023 | 7.72 | 7.72 | 7.45 | 7.61 | 7.25 | 229,250 |
| Sep 20, 2023 | 7.63 | 7.76 | 7.57 | 7.68 | 7.32 | 133,302 |
| Sep 19, 2023 | 7.79 | 7.92 | 7.55 | 7.56 | 7.20 | 171,730 |
| Sep 18, 2023 | 8.15 | 8.24 | 7.71 | 7.78 | 7.41 | 280,507 |
| Sep 15, 2023 | 8.24 | 8.33 | 8.16 | 8.20 | 7.81 | 3,144,871 |
| Sep 14, 2023 | 8.32 | 8.32 | 8.08 | 8.25 | 7.86 | 139,356 |
| Sep 13, 2023 | 8.35 | 8.37 | 8.24 | 8.29 | 7.90 | 96,054 |
| Sep 12, 2023 | 8.38 | 8.49 | 8.28 | 8.40 | 8.01 | 172,277 |
| Sep 11, 2023 | 7.90 | 8.48 | 7.90 | 8.46 | 8.06 | 298,832 |
| Sep 8, 2023 | 8.14 | 8.14 | 7.96 | 8.00 | 7.62 | 151,648 |
| Sep 7, 2023 | 8.00 | 8.12 | 7.98 | 8.12 | 7.74 | 169,188 |
| Sep 6, 2023 | 8.08 | 8.24 | 7.91 | 8.00 | 7.62 | 283,686 |
| Sep 5, 2023 | 7.99 | 8.17 | 7.97 | 8.07 | 7.69 | 234,629 |
| Sep 4, 2023 | 7.95 | 8.27 | 7.88 | 7.95 | 7.58 | 265,682 |
| Sep 1, 2023 | 7.90 | 7.90 | 7.74 | 7.79 | 7.42 | 19,880 |
| Aug 31, 2023 | 7.78 | 7.90 | 7.72 | 7.90 | 7.53 | 83,786 |
| Aug 30, 2023 | 7.72 | 7.79 | 7.65 | 7.76 | 7.40 | 53,294 |
| Aug 29, 2023 | 7.63 | 7.75 | 7.55 | 7.75 | 7.39 | 33,095 |
| Aug 28, 2023 | 7.77 | 7.77 | 7.56 | 7.56 | 7.20 | 17,312 |
| Aug 25, 2023 | 7.71 | 7.77 | 7.56 | 7.74 | 7.38 | 33,198 |
| Aug 24, 2023 | 7.84 | 7.87 | 7.68 | 7.71 | 7.35 | 29,629 |
| Aug 23, 2023 | 7.51 | 7.84 | 7.51 | 7.79 | 7.42 | 46,403 |
| Aug 22, 2023 | 7.65 | 7.67 | 7.49 | 7.53 | 7.18 | 41,152 |
| Aug 21, 2023 | 7.55 | 7.72 | 7.55 | 7.66 | 7.30 | 114,430 |
| Aug 18, 2023 | 7.43 | 7.88 | 7.43 | 7.76 | 7.40 | 30,524 |
| Aug 17, 2023 | 7.73 | 7.91 | 7.65 | 7.72 | 7.36 | 60,398 |
| Aug 16, 2023 | 7.75 | 7.87 | 7.58 | 7.70 | 7.34 | 43,214 |
| Aug 15, 2023 | 7.51 | 7.70 | 7.39 | 7.70 | 7.34 | 44,650 |
| Aug 14, 2023 | 7.92 | 7.92 | 7.45 | 7.48 | 7.13 | 38,303 |
| Aug 11, 2023 | 7.75 | 7.96 | 7.42 | 7.96 | 7.59 | 20,206 |
| Aug 10, 2023 | 7.51 | 7.56 | 7.45 | 7.56 | 7.20 | 22,314 |
| Aug 9, 2023 | 7.45 | 7.50 | 7.40 | 7.49 | 7.14 | 18,690 |
| Aug 8, 2023 | 7.56 | 7.56 | 7.35 | 7.42 | 7.07 | 23,096 |
| Aug 7, 2023 | 7.51 | 7.63 | 7.40 | 7.55 | 7.20 | 24,308 |
| Aug 4, 2023 | 7.53 | 7.57 | 7.41 | 7.51 | 7.16 | 18,258 |
| Aug 3, 2023 | 7.55 | 7.55 | 7.43 | 7.49 | 7.14 | 58,237 |
| Aug 2, 2023 | 7.73 | 7.73 | 7.52 | 7.61 | 7.25 | 101,680 |
| Aug 1, 2023 | 7.80 | 7.80 | 7.67 | 7.76 | 7.40 | 74,308 |
| Jul 31, 2023 | 7.78 | 7.79 | 7.62 | 7.76 | 7.40 | 111,561 |
| Jul 28, 2023 | 7.78 | 7.79 | 7.61 | 7.78 | 7.41 | 44,072 |
| Jul 27, 2023 | 7.75 | 7.80 | 7.66 | 7.71 | 7.35 | 110,680 |
| Jul 26, 2023 | 7.78 | 7.82 | 7.60 | 7.77 | 7.40 | 314,124 |
| Jul 25, 2023 | 7.46 | 7.87 | 7.46 | 7.82 | 7.45 | 180,390 |
| Jul 24, 2023 | 7.26 | 7.57 | 7.25 | 7.43 | 7.08 | 61,517 |
| Jul 21, 2023 | 7.27 | 7.32 | 7.02 | 7.28 | 6.94 | 68,932 |
| Jul 20, 2023 | 7.36 | 7.41 | 7.21 | 7.21 | 6.87 | 118,053 |
| Jul 19, 2023 | 7.75 | 7.75 | 7.40 | 7.40 | 7.05 | 191,771 |
| Jul 18, 2023 | 8.04 | 8.04 | 7.63 | 7.73 | 7.37 | 187,618 |
| Jul 17, 2023 | 8.40 | 8.42 | 7.88 | 8.06 | 7.68 | 176,962 |
| Jul 14, 2023 | 8.58 | 8.65 | 8.54 | 8.58 | 8.18 | 19,670 |
| Jul 13, 2023 | 8.60 | 8.65 | 8.55 | 8.58 | 8.18 | 56,608 |
| Jul 12, 2023 | 8.50 | 8.61 | 8.47 | 8.61 | 8.21 | 114,857 |
| Jul 11, 2023 | 8.43 | 8.49 | 8.31 | 8.49 | 8.09 | 44,986 |
| Jul 10, 2023 | 8.45 | 8.50 | 8.37 | 8.37 | 7.98 | 27,140 |
| Jul 7, 2023 | 8.43 | 8.45 | 8.25 | 8.45 | 8.05 | 38,069 |
| Jul 6, 2023 | 8.37 | 8.49 | 8.32 | 8.45 | 8.05 | 29,074 |
| Jul 5, 2023 | 8.68 | 8.68 | 8.41 | 8.48 | 8.08 | 71,695 |
| Jul 4, 2023 | 8.43 | 8.71 | 8.33 | 8.71 | 8.30 | 121,835 |
| Jul 3, 2023 | 8.21 | 8.46 | 8.21 | 8.43 | 8.03 | 60,421 |
| Jun 30, 2023 | 7.97 | 8.29 | 7.97 | 8.22 | 7.83 | 44,712 |
| Jun 29, 2023 | 7.90 | 8.01 | 7.78 | 7.96 | 7.59 | 62,122 |
| Jun 28, 2023 | 7.83 | 7.87 | 7.76 | 7.81 | 7.44 | 61,728 |
| Jun 27, 2023 | 7.77 | 7.83 | 7.75 | 7.83 | 7.46 | 17,305 |
| Jun 26, 2023 | 7.83 | 7.90 | 7.75 | 7.86 | 7.49 | 46,746 |
| Jun 23, 2023 | 7.77 | 7.86 | 7.75 | 7.84 | 7.47 | 19,079 |
| Jun 22, 2023 | 7.84 | 7.86 | 7.71 | 7.77 | 7.40 | 28,637 |
| Jun 21, 2023 | 7.85 | 7.87 | 7.77 | 7.87 | 7.50 | 34,482 |
| Jun 20, 2023 | 7.80 | 7.86 | 7.70 | 7.85 | 7.48 | 70,065 |
| Jun 19, 2023 | 7.99 | 8.00 | 7.82 | 7.86 | 7.49 | 39,082 |
| Jun 16, 2023 | 7.68 | 7.94 | 7.59 | 7.94 | 7.57 | 162,755 |
| Jun 15, 2023 | 7.55 | 7.71 | 7.55 | 7.66 | 7.30 | 39,295 |
| Jun 14, 2023 | 7.51 | 7.69 | 7.51 | 7.64 | 7.28 | 24,642 |
| Jun 13, 2023 | 7.71 | 7.72 | 7.58 | 7.64 | 7.28 | 194,136 |
| Jun 9, 2023 | 7.81 | 7.87 | 7.71 | 7.71 | 7.35 | 37,403 |
| Jun 8, 2023 | 7.74 | 7.90 | 7.74 | 7.89 | 7.52 | 131,443 |
| Jun 7, 2023 | 7.80 | 7.89 | 7.68 | 7.74 | 7.38 | 58,222 |
| Jun 6, 2023 | 7.76 | 8.13 | 7.66 | 7.80 | 7.43 | 153,445 |
| Jun 5, 2023 | 7.90 | 7.93 | 7.70 | 7.75 | 7.39 | 48,297 |
| Jun 2, 2023 | 7.58 | 7.75 | 7.57 | 7.73 | 7.37 | 69,209 |
| Jun 1, 2023 | 7.53 | 7.66 | 7.53 | 7.58 | 7.22 | 55,375 |
| May 31, 2023 | 7.45 | 7.76 | 7.42 | 7.76 | 7.40 | 649,001 |
| May 30, 2023 | 7.47 | 7.49 | 7.39 | 7.45 | 7.10 | 37,664 |
| May 29, 2023 | 7.60 | 7.60 | 7.45 | 7.45 | 7.10 | 37,642 |
| May 26, 2023 | 7.67 | 7.67 | 7.56 | 7.56 | 7.20 | 43,122 |
| May 25, 2023 | 7.65 | 7.66 | 7.48 | 7.66 | 7.30 | 45,538 |
| May 24, 2023 | 7.69 | 7.69 | 7.53 | 7.65 | 7.29 | 76,611 |
| May 23, 2023 | 7.66 | 7.66 | 7.47 | 7.55 | 7.20 | 53,592 |
| May 22, 2023 | 7.65 | 7.65 | 7.52 | 7.61 | 7.25 | 37,897 |
| May 19, 2023 | 7.60 | 7.63 | 7.48 | 7.63 | 7.27 | 56,638 |
| May 18, 2023 | 7.51 | 7.54 | 7.43 | 7.49 | 7.14 | 1,550,383 |
| May 17, 2023 | 7.45 | 7.50 | 7.38 | 7.45 | 7.10 | 72,014 |
| May 16, 2023 | 7.57 | 7.59 | 7.39 | 7.45 | 7.10 | 84,932 |
| May 15, 2023 | 7.50 | 7.52 | 7.36 | 7.52 | 7.17 | 38,694 |
| May 12, 2023 | 7.50 | 7.53 | 7.38 | 7.44 | 7.09 | 60,925 |
| May 11, 2023 | 7.53 | 7.53 | 7.41 | 7.46 | 7.11 | 94,076 |
| May 10, 2023 | 7.61 | 7.61 | 7.46 | 7.53 | 7.18 | 60,686 |
| May 9, 2023 | 7.66 | 7.72 | 7.60 | 7.61 | 7.25 | 27,493 |
| May 8, 2023 | 7.65 | 7.86 | 7.62 | 7.67 | 7.31 | 33,560 |
| May 5, 2023 | 7.90 | 7.99 | 7.74 | 7.79 | 7.42 | 84,901 |
| May 4, 2023 | 7.82 | 7.97 | 7.80 | 7.90 | 7.53 | 33,171 |
| May 3, 2023 | 7.84 | 7.92 | 7.79 | 7.86 | 7.49 | 43,877 |
| May 2, 2023 | 7.88 | 8.03 | 7.83 | 7.88 | 7.51 | 67,346 |
| May 1, 2023 | 7.97 | 7.97 | 7.76 | 7.88 | 7.51 | 54,068 |
| Apr 28, 2023 | 7.99 | 8.09 | 7.80 | 7.80 | 7.43 | 77,205 |
| Apr 27, 2023 | 8.09 | 8.18 | 7.98 | 7.98 | 7.61 | 67,974 |
| Apr 26, 2023 | 8.25 | 8.25 | 8.06 | 8.12 | 7.74 | 70,112 |
Related Tickers
TI1.AX Tombador Iron Limited
0.0140
0.00%
EQX.AX Equatorial Resources Limited
0.1500
0.00%
PLG.AX Pearl Gull Iron Limited
0.0250
0.00%
EQN.AX Equinox Resources Limited
0.2150
0.00%
MGX.AX Mount Gibson Iron Limited
0.4350
-3.33%
BCI.AX BCI Minerals Limited
0.2300
0.00%
IRD.AX Iron Road Limited
0.0810
0.00%
SGM.AX Sims Limited
11.77
-0.51%
GWR.AX GWR Group Limited
0.1150
0.00%
M4M.AX Macro Metals Limited
0.0180
0.00%