Vector Limited (VCT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 3.8500 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 200,870 |
| 29 Nov 2021 | 3.8300 | 3.9600 | 3.8300 | 3.8700 | 3.8700 | 67,866 |
| 26 Nov 2021 | 3.8700 | 3.9400 | 3.8300 | 3.8800 | 3.8800 | 95,300 |
| 25 Nov 2021 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 119,170 |
| 24 Nov 2021 | 3.8400 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 135,818 |
| 23 Nov 2021 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 156,017 |
| 22 Nov 2021 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | 3.9000 | 101,277 |
| 19 Nov 2021 | 4.0000 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 124,029 |
| 18 Nov 2021 | 3.9700 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 58,096 |
| 17 Nov 2021 | 3.9500 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 89,157 |
| 16 Nov 2021 | 3.9300 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 132,157 |
| 15 Nov 2021 | 3.9200 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 139,177 |
| 12 Nov 2021 | 3.9500 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 113,999 |
| 11 Nov 2021 | 3.9600 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 66,024 |
| 10 Nov 2021 | 3.9500 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 76,829 |
| 09 Nov 2021 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 110,400 |
| 08 Nov 2021 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 30,081 |
| 05 Nov 2021 | 4.0100 | 4.0800 | 4.0100 | 4.0600 | 4.0600 | 264,452 |
| 04 Nov 2021 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 80,374 |
| 03 Nov 2021 | 4.0800 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 91,233 |
| 02 Nov 2021 | 4.0800 | 4.0900 | 4.0600 | 4.0900 | 4.0900 | 78,013 |
| 01 Nov 2021 | 4.0800 | 4.0900 | 4.0500 | 4.0800 | 4.0800 | 297,191 |
| 29 Oct 2021 | 4.0000 | 4.0900 | 3.9900 | 4.0900 | 4.0900 | 323,073 |
| 28 Oct 2021 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 70,409 |
| 27 Oct 2021 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 103,697 |
| 26 Oct 2021 | 4.0600 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 133,132 |
| 22 Oct 2021 | 4.0500 | 4.0600 | 4.0300 | 4.0600 | 4.0600 | 31,086 |
| 21 Oct 2021 | 4.0400 | 4.0600 | 4.0300 | 4.0400 | 4.0400 | 76,309 |
| 20 Oct 2021 | 4.0900 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 99,886 |
| 19 Oct 2021 | 4.1000 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 71,965 |
| 18 Oct 2021 | 4.0700 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 85,797 |
| 15 Oct 2021 | 4.0800 | 4.1100 | 4.0300 | 4.1000 | 4.1000 | 70,223 |
| 14 Oct 2021 | 4.0500 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 89,985 |
| 13 Oct 2021 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 48,220 |
| 12 Oct 2021 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 162,129 |
| 11 Oct 2021 | 4.0800 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 71,787 |
| 08 Oct 2021 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 53,289 |
| 07 Oct 2021 | 4.1500 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | 97,658 |
| 06 Oct 2021 | 4.1600 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 39,061 |
| 05 Oct 2021 | 4.1200 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 179,230 |
| 04 Oct 2021 | 4.1500 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 104,455 |
| 01 Oct 2021 | 4.0200 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 93,932 |
| 30 Sep 2021 | 4.0700 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 435,940 |
| 29 Sep 2021 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 102,526 |
| 28 Sep 2021 | 4.1700 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 67,396 |
| 27 Sep 2021 | 4.2000 | 4.2100 | 4.1600 | 4.1700 | 4.1700 | 75,788 |
| 24 Sep 2021 | 4.1800 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 63,320 |
| 23 Sep 2021 | 4.1700 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 98,432 |
| 22 Sep 2021 | 4.1700 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 45,546 |
| 21 Sep 2021 | 4.2000 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 241,748 |
| 20 Sep 2021 | 4.2100 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 335,881 |
| 17 Sep 2021 | 4.0800 | 4.2400 | 4.0700 | 4.2400 | 4.2400 | 437,387 |
| 16 Sep 2021 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 155,528 |
| 15 Sep 2021 | 4.0700 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 184,994 |
| 14 Sep 2021 | 4.0700 | 4.0700 | 4.0300 | 4.0700 | 4.0700 | 128,159 |
| 13 Sep 2021 | 4.0500 | 4.1100 | 4.0300 | 4.0900 | 4.0900 | 98,232 |
| 10 Sep 2021 | 4.1400 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 100,245 |
| 09 Sep 2021 | 4.2200 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 137,509 |
| 08 Sep 2021 | 4.1500 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 161,371 |
| 08 Sep 2021 | 0.085 Dividend | |||||
| 07 Sep 2021 | 4.1800 | 4.2200 | 4.1700 | 4.2200 | 4.1350 | 100,484 |
| 06 Sep 2021 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.1154 | 78,153 |
| 03 Sep 2021 | 4.2500 | 4.2800 | 4.2300 | 4.2800 | 4.1938 | 76,903 |
| 02 Sep 2021 | 4.2000 | 4.2300 | 4.1700 | 4.2300 | 4.1448 | 114,218 |
| 01 Sep 2021 | 4.2500 | 4.2900 | 4.2100 | 4.2100 | 4.1252 | 112,295 |
| 31 Aug 2021 | 4.2200 | 4.3000 | 4.2000 | 4.2200 | 4.1350 | 164,807 |
| 30 Aug 2021 | 4.1500 | 4.2200 | 4.1400 | 4.1600 | 4.0762 | 83,264 |
| 27 Aug 2021 | 4.2400 | 4.2500 | 4.1400 | 4.1500 | 4.0664 | 107,545 |
| 26 Aug 2021 | 4.1700 | 4.2700 | 4.1700 | 4.2600 | 4.1742 | 445,001 |
| 25 Aug 2021 | 4.1000 | 4.1800 | 4.0800 | 4.1800 | 4.0958 | 129,154 |
| 24 Aug 2021 | 4.0800 | 4.1400 | 4.0700 | 4.1400 | 4.0566 | 300,783 |
| 23 Aug 2021 | 4.0700 | 4.0800 | 4.0400 | 4.0800 | 3.9978 | 158,206 |
| 20 Aug 2021 | 4.0700 | 4.0800 | 4.0100 | 4.0800 | 3.9978 | 145,257 |
| 19 Aug 2021 | 4.0300 | 4.0800 | 4.0100 | 4.0600 | 3.9782 | 129,473 |
| 18 Aug 2021 | 4.0000 | 4.0400 | 3.9900 | 4.0400 | 3.9586 | 350,854 |
| 17 Aug 2021 | 4.0200 | 4.0300 | 4.0000 | 4.0000 | 3.9194 | 305,469 |
| 16 Aug 2021 | 4.0100 | 4.0500 | 4.0000 | 4.0400 | 3.9586 | 215,594 |
| 13 Aug 2021 | 4.0500 | 4.0500 | 4.0000 | 4.0100 | 3.9292 | 169,798 |
| 12 Aug 2021 | 4.0000 | 4.0500 | 4.0000 | 4.0100 | 3.9292 | 152,585 |
| 11 Aug 2021 | 4.0200 | 4.0700 | 4.0200 | 4.0200 | 3.9390 | 83,258 |
| 10 Aug 2021 | 4.0200 | 4.0500 | 4.0100 | 4.0300 | 3.9488 | 146,409 |
| 09 Aug 2021 | 4.0500 | 4.0700 | 4.0200 | 4.0200 | 3.9390 | 298,766 |
| 06 Aug 2021 | 4.0600 | 4.0800 | 4.0500 | 4.0800 | 3.9978 | 195,587 |
| 05 Aug 2021 | 4.0600 | 4.0700 | 4.0600 | 4.0600 | 3.9782 | 585,184 |
| 04 Aug 2021 | 4.0300 | 4.0600 | 4.0300 | 4.0600 | 3.9782 | 149,303 |
| 03 Aug 2021 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | 3.9586 | 214,792 |
| 02 Aug 2021 | 4.0900 | 4.1000 | 4.0400 | 4.0400 | 3.9586 | 78,232 |
| 30 Jul 2021 | 4.0200 | 4.0700 | 4.0200 | 4.0700 | 3.9880 | 375,390 |
| 29 Jul 2021 | 4.0200 | 4.0400 | 4.0200 | 4.0300 | 3.9488 | 102,041 |
| 28 Jul 2021 | 4.0200 | 4.0300 | 4.0200 | 4.0200 | 3.9390 | 39,556 |
| 27 Jul 2021 | 4.0100 | 4.0500 | 4.0100 | 4.0400 | 3.9586 | 74,250 |
| 26 Jul 2021 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 3.9684 | 95,921 |
| 23 Jul 2021 | 4.0400 | 4.0500 | 4.0100 | 4.0200 | 3.9390 | 229,198 |
| 22 Jul 2021 | 4.0400 | 4.0500 | 4.0100 | 4.0500 | 3.9684 | 103,754 |
| 21 Jul 2021 | 4.0300 | 4.0300 | 4.0100 | 4.0300 | 3.9488 | 86,914 |
| 20 Jul 2021 | 4.0100 | 4.0300 | 4.0100 | 4.0300 | 3.9488 | 237,046 |
| 19 Jul 2021 | 4.0000 | 4.0300 | 4.0000 | 4.0000 | 3.9194 | 52,473 |
| 16 Jul 2021 | 4.0100 | 4.0300 | 4.0100 | 4.0100 | 3.9292 | 71,017 |
| 15 Jul 2021 | 4.0200 | 4.0500 | 4.0100 | 4.0100 | 3.9292 | 64,804 |
| 14 Jul 2021 | 4.0400 | 4.0700 | 4.0100 | 4.0100 | 3.9292 | 97,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
