Vector Limited (VCT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 111,195 |
| 19 Apr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 111,195 |
| 18 Apr 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 185,795 |
| 17 Apr 2024 | 3.7100 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 114,443 |
| 16 Apr 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7200 | 3.7200 | 246,641 |
| 15 Apr 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 236,378 |
| 12 Apr 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7500 | 3.7500 | 135,455 |
| 11 Apr 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 98,479 |
| 10 Apr 2024 | 3.7800 | 3.8100 | 3.7400 | 3.8100 | 3.8100 | 78,015 |
| 09 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 08 Apr 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 144,505 |
| 05 Apr 2024 | 3.8600 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 103,990 |
| 04 Apr 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 195,068 |
| 03 Apr 2024 | 3.8500 | 3.9300 | 3.7900 | 3.9300 | 3.9300 | 138,696 |
| 02 Apr 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8100 | 3.8100 | 79,904 |
| 28 Mar 2024 | 3.7500 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 235,747 |
| 27 Mar 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 128,423 |
| 27 Mar 2024 | 0.0925 Dividend | |||||
| 26 Mar 2024 | 3.7900 | 3.8600 | 3.7900 | 3.8300 | 3.7375 | 122,716 |
| 25 Mar 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8500 | 3.7570 | 88,126 |
| 22 Mar 2024 | 3.7800 | 3.8900 | 3.7800 | 3.8500 | 3.7570 | 104,492 |
| 21 Mar 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7700 | 3.6789 | 88,316 |
| 20 Mar 2024 | 3.8000 | 3.8400 | 3.7600 | 3.7700 | 3.6789 | 123,216 |
| 19 Mar 2024 | 3.7700 | 3.8500 | 3.7700 | 3.8100 | 3.7180 | 96,842 |
| 18 Mar 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8000 | 3.7082 | 95,915 |
| 15 Mar 2024 | 3.8200 | 3.9200 | 3.8000 | 3.9200 | 3.8253 | 667,621 |
| 14 Mar 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8200 | 3.7277 | 103,699 |
| 13 Mar 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7600 | 3.6692 | 97,744 |
| 12 Mar 2024 | 3.7700 | 3.7700 | 3.7300 | 3.7700 | 3.6789 | 133,921 |
| 11 Mar 2024 | 3.7400 | 3.7900 | 3.7300 | 3.7700 | 3.6789 | 101,750 |
| 08 Mar 2024 | 3.7400 | 3.7900 | 3.7300 | 3.7600 | 3.6692 | 46,535 |
| 07 Mar 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7400 | 3.6497 | 96,124 |
| 06 Mar 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7300 | 3.6399 | 103,116 |
| 05 Mar 2024 | 3.7400 | 3.8000 | 3.7300 | 3.8000 | 3.7082 | 62,813 |
| 04 Mar 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7400 | 3.6497 | 444,961 |
| 01 Mar 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7200 | 3.6302 | 93,901 |
| 29 Feb 2024 | 3.8100 | 3.8100 | 3.7600 | 3.7800 | 3.6887 | 208,602 |
| 28 Feb 2024 | 3.8700 | 3.8700 | 3.7600 | 3.7600 | 3.6692 | 47,952 |
| 27 Feb 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8400 | 3.7473 | 601,322 |
| 26 Feb 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8500 | 3.7570 | 41,805 |
| 23 Feb 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8800 | 3.7863 | 71,833 |
| 22 Feb 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9000 | 3.8058 | 198,651 |
| 21 Feb 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8200 | 3.7277 | 107,499 |
| 20 Feb 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.7570 | 202,435 |
| 19 Feb 2024 | 3.8500 | 3.8600 | 3.7700 | 3.8100 | 3.7180 | 118,973 |
| 16 Feb 2024 | 3.7500 | 3.8400 | 3.7400 | 3.8400 | 3.7473 | 64,654 |
| 15 Feb 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.6692 | 79,086 |
| 14 Feb 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8000 | 3.7082 | 120,312 |
| 13 Feb 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.7180 | 70,460 |
| 12 Feb 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8500 | 3.7570 | 659,478 |
| 09 Feb 2024 | 3.7900 | 3.8400 | 3.7400 | 3.8400 | 3.7473 | 145,876 |
| 08 Feb 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.7082 | 206,039 |
| 07 Feb 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7400 | 3.6497 | 184,877 |
| 05 Feb 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.6302 | 50,745 |
| 02 Feb 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7600 | 3.6692 | 272,107 |
| 01 Feb 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7500 | 3.6594 | 87,632 |
| 31 Jan 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7500 | 3.6594 | 184,791 |
| 30 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6692 | 176,784 |
| 29 Jan 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7700 | 3.6789 | 46,722 |
| 26 Jan 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7400 | 3.6497 | 264,600 |
| 25 Jan 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.6399 | 30,538 |
| 24 Jan 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.6594 | 55,025 |
| 23 Jan 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7700 | 3.6789 | 123,231 |
| 22 Jan 2024 | 3.7200 | 3.7300 | 3.7100 | 3.7300 | 3.6399 | 136,467 |
| 19 Jan 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7300 | 3.6399 | 612,733 |
| 18 Jan 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | 3.6302 | 167,538 |
| 17 Jan 2024 | 3.7200 | 3.7300 | 3.6800 | 3.7200 | 3.6302 | 888,190 |
| 16 Jan 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7100 | 3.6204 | 30,269 |
| 15 Jan 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7100 | 3.6204 | 8,928 |
| 12 Jan 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7800 | 3.6887 | 119,718 |
| 11 Jan 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7400 | 3.6497 | 44,313 |
| 10 Jan 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7400 | 3.6497 | 77,907 |
| 09 Jan 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7900 | 3.6985 | 60,289 |
| 08 Jan 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | 3.6789 | 31,096 |
| 05 Jan 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.6692 | 20,394 |
| 04 Jan 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7400 | 3.6497 | 15,454 |
| 03 Jan 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7300 | 3.6399 | 30,997 |
| 29 Dec 2023 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.6399 | 22,167 |
| 28 Dec 2023 | 3.7900 | 3.8000 | 3.7500 | 3.8000 | 3.7082 | 25,881 |
| 27 Dec 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7900 | 3.6985 | 9,782 |
| 22 Dec 2023 | 3.7700 | 3.7800 | 3.7400 | 3.7400 | 3.6497 | 40,486 |
| 21 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.6789 | 20,133 |
| 20 Dec 2023 | 3.7400 | 3.8200 | 3.7400 | 3.7900 | 3.6985 | 108,442 |
| 19 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7400 | 3.6497 | 141,576 |
| 18 Dec 2023 | 3.8400 | 3.8400 | 3.7300 | 3.7400 | 3.6497 | 113,800 |
| 15 Dec 2023 | 3.7400 | 3.8800 | 3.7200 | 3.8800 | 3.7863 | 214,223 |
| 14 Dec 2023 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.6497 | 104,540 |
| 13 Dec 2023 | 3.7300 | 3.7300 | 3.6700 | 3.6700 | 3.5814 | 148,793 |
| 12 Dec 2023 | 3.8400 | 3.8400 | 3.7000 | 3.7300 | 3.6399 | 206,332 |
| 11 Dec 2023 | 3.8000 | 3.8400 | 3.7900 | 3.8000 | 3.7082 | 76,295 |
| 08 Dec 2023 | 3.7700 | 3.8100 | 3.7600 | 3.8000 | 3.7082 | 110,322 |
| 07 Dec 2023 | 3.6900 | 3.7500 | 3.6800 | 3.7500 | 3.6594 | 120,720 |
| 06 Dec 2023 | 3.6900 | 3.6900 | 3.6600 | 3.6800 | 3.5911 | 188,525 |
| 05 Dec 2023 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5911 | 140,212 |
| 04 Dec 2023 | 3.6900 | 3.7000 | 3.6700 | 3.6700 | 3.5814 | 119,667 |
| 01 Dec 2023 | 3.6900 | 3.7200 | 3.6800 | 3.7000 | 3.6106 | 131,622 |
| 30 Nov 2023 | 3.6700 | 3.6900 | 3.6700 | 3.6700 | 3.5814 | 151,413 |
| 29 Nov 2023 | 3.6800 | 3.7100 | 3.6700 | 3.6700 | 3.5814 | 168,568 |
| 28 Nov 2023 | 3.6600 | 3.7100 | 3.6600 | 3.7100 | 3.6204 | 104,400 |
| 27 Nov 2023 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 3.5618 | 78,897 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.