New Zealand markets closed

Vital Healthcare Property Trust (VHP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.1700+0.0100 (+0.46%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.16502.18002.16002.17002.1700125,005
24 Apr 20242.16502.18002.16002.17002.1700125,005
23 Apr 20242.18002.18002.16002.16002.1600250,341
22 Apr 20242.17502.18002.16002.18002.1800209,659
19 Apr 20242.15002.18002.15002.18002.180090,861
18 Apr 20242.15002.18002.15002.18002.1800142,795
17 Apr 20242.15002.18002.15002.15002.150078,179
16 Apr 20242.17502.17502.17502.17502.1750-
15 Apr 20242.20002.20002.17002.17502.1750143,572
12 Apr 20242.17502.17502.17502.17502.1750-
11 Apr 20242.15002.18002.15002.17502.1750265,483
10 Apr 20242.17002.19002.16002.16002.1600158,337
09 Apr 20242.18002.18002.16002.16002.1600118,022
08 Apr 20242.17002.18002.17002.18002.1800366,649
05 Apr 20242.20502.20502.15002.17002.1700434,054
04 Apr 20242.19002.22502.19002.19502.1950185,558
03 Apr 20242.18002.21002.18002.21002.2100146,489
02 Apr 20242.23002.23002.17502.18002.1800101,797
28 Mar 20242.15502.24002.15502.23002.2300607,607
27 Mar 20242.16002.17502.15002.15502.1550233,042
26 Mar 20242.20002.24002.16002.16002.1600220,591
25 Mar 20242.19002.19002.16002.18002.1800118,769
22 Mar 20242.18002.18002.16002.18002.1800164,435
21 Mar 20242.19002.19002.15002.18002.1800379,806
20 Mar 20242.18002.18002.16002.16002.1600278,418
19 Mar 20242.17502.18502.16002.18002.1800256,183
18 Mar 20242.19502.19502.15002.15502.1550218,751
15 Mar 20242.14002.21002.14002.20002.20001,853,825
14 Mar 20242.15002.16002.14002.15502.1550216,356
13 Mar 20242.15002.15002.14002.15002.1500312,914
12 Mar 20242.15002.15002.13002.15002.1500133,068
11 Mar 20242.12502.15002.12002.15002.1500100,121
08 Mar 20242.14002.14002.11502.13002.1300129,645
07 Mar 20242.07502.12002.07502.10502.1050100,602
06 Mar 20242.04002.07002.04002.07002.0700212,999
06 Mar 20240.024375 Dividend
05 Mar 20242.03002.05502.03002.04002.0156378,406
04 Mar 20242.12002.12002.01502.01501.9909541,127
01 Mar 20242.10002.12002.08002.10502.079886,869
29 Feb 20242.14502.14502.12002.12002.0947160,464
28 Feb 20242.14002.14502.10002.13002.1045202,980
27 Feb 20242.14002.16502.13002.13502.1095205,730
26 Feb 20242.18002.18002.14002.15002.124356,653
23 Feb 20242.17502.18502.16502.18002.154077,197
22 Feb 20242.17002.19002.15502.15502.1293434,779
21 Feb 20242.13002.18002.13002.18002.1540226,088
20 Feb 20242.15002.15502.10502.13002.1045183,813
19 Feb 20242.17002.17502.12502.12502.0996162,034
16 Feb 20242.19002.19002.17002.17002.1441116,103
15 Feb 20242.16002.19002.13002.13002.1045119,364
14 Feb 20242.16002.18502.14002.14002.1144230,835
13 Feb 20242.18002.20002.16002.20002.1737163,226
12 Feb 20242.18002.23002.18002.18002.1540250,785
09 Feb 20242.13502.18002.13502.18002.1540116,678
08 Feb 20242.18002.20002.12002.13002.1045107,979
07 Feb 20242.18002.20002.15002.15002.1243326,145
05 Feb 20242.23002.23002.18002.18002.1540202,002
02 Feb 20242.22002.22002.19002.19002.1638147,144
01 Feb 20242.22502.23002.18502.22002.1935245,845
31 Jan 20242.20502.22002.20502.22002.1935288,723
30 Jan 20242.18002.24002.18002.24002.213277,422
29 Jan 20242.20002.21002.18002.18002.154058,455
26 Jan 20242.15002.18002.15002.18002.154056,042
25 Jan 20242.13502.15002.13502.15002.1243328,464
24 Jan 20242.14502.15502.12002.14002.1144481,947
23 Jan 20242.16002.17002.14002.14002.11442,093,439
22 Jan 20242.18502.18502.16002.16002.1342238,615
19 Jan 20242.17502.18002.17002.17002.14411,304,378
18 Jan 20242.17002.18002.16502.17502.1490749,386
17 Jan 20242.21002.21002.18002.18002.1540201,732
16 Jan 20242.17002.19002.17002.19002.1638267,321
15 Jan 20242.18002.19502.16002.19502.168822,142
12 Jan 20242.19502.19502.15502.18002.154082,738
11 Jan 20242.20502.20502.20002.20502.178751,106
10 Jan 20242.21002.25002.19002.20502.1787125,992
09 Jan 20242.20002.22002.20002.21002.183623,218
08 Jan 20242.19502.21002.19502.21002.1836104,584
05 Jan 20242.19002.20002.19002.19502.168822,087
04 Jan 20242.20502.20502.18502.19002.1638112,935
03 Jan 20242.23502.23502.17502.20502.178781,437
29 Dec 20232.19002.21002.19002.21002.1836137,474
28 Dec 20232.18002.20002.18002.18002.1540147,526
27 Dec 20232.17502.18002.16502.17002.144169,629
22 Dec 20232.17502.18002.15002.17002.144144,324
21 Dec 20232.12502.19002.12502.17502.1490114,205
20 Dec 20232.16502.16502.11502.12502.0996196,133
19 Dec 20232.17502.19002.15002.17002.1441169,631
18 Dec 20232.18002.18502.13002.14002.1144219,854
15 Dec 20232.11502.19002.11502.19002.16381,418,381
14 Dec 20232.12002.17002.10002.10002.0749179,260
13 Dec 20232.12002.12002.10002.12002.0947110,274
12 Dec 20232.09502.12002.06502.12002.0947199,436
11 Dec 20232.09002.10502.06502.10502.0798181,476
08 Dec 20232.14502.14502.06502.06502.0403182,440
07 Dec 20232.07502.13002.06502.13002.1045180,643
06 Dec 20232.12502.12502.06002.06502.0403209,018
05 Dec 20232.05502.11002.05502.11002.0848141,527
04 Dec 20232.07502.08002.05002.05002.0255110,484
01 Dec 20232.05002.10002.05002.10002.0749142,275
30 Nov 20232.05002.05502.03002.05502.0304190,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...