Vector Limited (VCT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 53,428 |
| 26 May 2022 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 53,428 |
| 25 May 2022 | 4.1600 | 4.2500 | 4.1600 | 4.2500 | 4.2500 | 50,396 |
| 24 May 2022 | 4.2100 | 4.2300 | 4.1700 | 4.1700 | 4.1700 | 64,138 |
| 23 May 2022 | 4.2000 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 65,582 |
| 20 May 2022 | 4.1400 | 4.2400 | 4.1300 | 4.2000 | 4.2000 | 45,545 |
| 19 May 2022 | 4.1100 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 106,523 |
| 18 May 2022 | 4.1100 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 71,562 |
| 17 May 2022 | 4.1200 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 148,836 |
| 16 May 2022 | 4.1000 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 67,483 |
| 13 May 2022 | 4.1200 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 133,069 |
| 12 May 2022 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 146,370 |
| 11 May 2022 | 4.2800 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 180,335 |
| 10 May 2022 | 4.3200 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 364,854 |
| 09 May 2022 | 4.3500 | 4.4100 | 4.3200 | 4.3700 | 4.3700 | 124,788 |
| 06 May 2022 | 4.3500 | 4.4100 | 4.3400 | 4.4100 | 4.4100 | 57,912 |
| 05 May 2022 | 4.3800 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 112,545 |
| 04 May 2022 | 4.4200 | 4.4200 | 4.2700 | 4.3400 | 4.3400 | 91,299 |
| 03 May 2022 | 4.3700 | 4.4200 | 4.3100 | 4.4200 | 4.4200 | 80,574 |
| 02 May 2022 | 4.3600 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 66,513 |
| 29 Apr 2022 | 4.4000 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 164,870 |
| 28 Apr 2022 | 4.2000 | 4.4100 | 4.2000 | 4.4100 | 4.4100 | 201,354 |
| 27 Apr 2022 | 4.2000 | 4.2200 | 4.1900 | 4.2200 | 4.2200 | 160,020 |
| 26 Apr 2022 | 4.2100 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 133,874 |
| 22 Apr 2022 | 4.3000 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 82,211 |
| 21 Apr 2022 | 4.3600 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 83,522 |
| 20 Apr 2022 | 4.2900 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | 155,897 |
| 19 Apr 2022 | 4.3000 | 4.3500 | 4.2700 | 4.3500 | 4.3500 | 158,228 |
| 14 Apr 2022 | 4.3000 | 4.3500 | 4.2800 | 4.3200 | 4.3200 | 187,265 |
| 13 Apr 2022 | 4.2700 | 4.3600 | 4.2600 | 4.3600 | 4.3600 | 231,388 |
| 12 Apr 2022 | 4.1400 | 4.3600 | 4.1400 | 4.2600 | 4.2600 | 228,224 |
| 11 Apr 2022 | 4.1000 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 151,802 |
| 08 Apr 2022 | 4.1200 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | 94,756 |
| 07 Apr 2022 | 4.0000 | 4.1300 | 4.0000 | 4.1300 | 4.1300 | 246,124 |
| 06 Apr 2022 | 4.0200 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 85,484 |
| 05 Apr 2022 | 4.0000 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 113,659 |
| 04 Apr 2022 | 4.0300 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 58,455 |
| 01 Apr 2022 | 4.0300 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 110,980 |
| 31 Mar 2022 | 4.0400 | 4.0500 | 3.9900 | 4.0400 | 4.0400 | 190,039 |
| 30 Mar 2022 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 275,874 |
| 29 Mar 2022 | 3.9700 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 216,202 |
| 29 Mar 2022 | 0.0825 Dividend | |||||
| 28 Mar 2022 | 4.0800 | 4.0900 | 4.0000 | 4.0500 | 3.9675 | 517,001 |
| 25 Mar 2022 | 4.1100 | 4.1400 | 4.0500 | 4.0700 | 3.9871 | 132,568 |
| 24 Mar 2022 | 4.0500 | 4.1800 | 4.0400 | 4.1300 | 4.0459 | 319,574 |
| 23 Mar 2022 | 4.0100 | 4.0500 | 4.0100 | 4.0500 | 3.9675 | 140,647 |
| 22 Mar 2022 | 4.0000 | 4.0100 | 3.9700 | 4.0100 | 3.9283 | 83,021 |
| 21 Mar 2022 | 3.9900 | 4.0200 | 3.9500 | 4.0200 | 3.9381 | 95,434 |
| 18 Mar 2022 | 3.9200 | 4.0300 | 3.9200 | 4.0300 | 3.9479 | 719,493 |
| 17 Mar 2022 | 3.9400 | 3.9700 | 3.8800 | 3.9100 | 3.8304 | 375,683 |
| 16 Mar 2022 | 3.8400 | 3.9100 | 3.8400 | 3.8700 | 3.7912 | 268,122 |
| 15 Mar 2022 | 3.8800 | 3.8900 | 3.8700 | 3.8700 | 3.7912 | 73,140 |
| 14 Mar 2022 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8010 | 134,701 |
| 11 Mar 2022 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7030 | 83,256 |
| 10 Mar 2022 | 3.7800 | 3.8200 | 3.7000 | 3.7000 | 3.6246 | 104,018 |
| 09 Mar 2022 | 3.7400 | 3.8000 | 3.7300 | 3.7500 | 3.6736 | 87,776 |
| 08 Mar 2022 | 3.7500 | 3.7800 | 3.7200 | 3.7200 | 3.6442 | 110,283 |
| 07 Mar 2022 | 3.8500 | 3.8500 | 3.7800 | 3.8000 | 3.7226 | 215,931 |
| 04 Mar 2022 | 3.8500 | 3.8600 | 3.8300 | 3.8500 | 3.7716 | 101,773 |
| 03 Mar 2022 | 3.8100 | 3.8900 | 3.8000 | 3.8600 | 3.7814 | 115,647 |
| 02 Mar 2022 | 3.8300 | 3.8300 | 3.7900 | 3.8000 | 3.7226 | 253,937 |
| 01 Mar 2022 | 3.8100 | 3.8900 | 3.8100 | 3.8800 | 3.8010 | 218,276 |
| 28 Feb 2022 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.7226 | 182,940 |
| 25 Feb 2022 | 3.7000 | 3.7300 | 3.6700 | 3.6900 | 3.6148 | 176,843 |
| 24 Feb 2022 | 3.7100 | 3.7200 | 3.6700 | 3.6900 | 3.6148 | 197,895 |
| 23 Feb 2022 | 3.7500 | 3.7800 | 3.7100 | 3.7300 | 3.6540 | 98,379 |
| 22 Feb 2022 | 3.7500 | 3.7900 | 3.7400 | 3.7500 | 3.6736 | 141,285 |
| 21 Feb 2022 | 3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.6736 | 115,904 |
| 18 Feb 2022 | 3.7900 | 3.8200 | 3.7700 | 3.8200 | 3.7422 | 145,106 |
| 17 Feb 2022 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.7226 | 100,930 |
| 16 Feb 2022 | 3.7500 | 3.8100 | 3.7400 | 3.8100 | 3.7324 | 88,138 |
| 15 Feb 2022 | 3.8000 | 3.8000 | 3.7300 | 3.7300 | 3.6540 | 71,464 |
| 14 Feb 2022 | 3.8500 | 3.8800 | 3.7900 | 3.7900 | 3.7128 | 92,123 |
| 11 Feb 2022 | 3.8800 | 3.9000 | 3.8600 | 3.8700 | 3.7912 | 121,340 |
| 10 Feb 2022 | 3.9100 | 3.9500 | 3.8900 | 3.9200 | 3.8401 | 217,448 |
| 09 Feb 2022 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | 3.8793 | 144,786 |
| 08 Feb 2022 | 3.9400 | 3.9500 | 3.9000 | 3.9300 | 3.8499 | 176,679 |
| 04 Feb 2022 | 3.9300 | 3.9600 | 3.8300 | 3.9600 | 3.8793 | 190,328 |
| 03 Feb 2022 | 3.9500 | 3.9900 | 3.9400 | 3.9400 | 3.8597 | 90,598 |
| 02 Feb 2022 | 3.8500 | 3.9900 | 3.8500 | 3.9500 | 3.8695 | 145,979 |
| 01 Feb 2022 | 3.8800 | 3.8900 | 3.7900 | 3.8400 | 3.7618 | 138,782 |
| 31 Jan 2022 | 3.8100 | 3.8800 | 3.7500 | 3.8800 | 3.8010 | 49,584 |
| 28 Jan 2022 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.6736 | 121,563 |
| 27 Jan 2022 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.8206 | 148,738 |
| 26 Jan 2022 | 3.9000 | 3.9000 | 3.8300 | 3.8400 | 3.7618 | 49,089 |
| 25 Jan 2022 | 3.9000 | 3.9800 | 3.9000 | 3.9000 | 3.8206 | 112,218 |
| 24 Jan 2022 | 3.8200 | 3.9100 | 3.8000 | 3.9000 | 3.8206 | 110,802 |
| 21 Jan 2022 | 3.9900 | 4.0000 | 3.8800 | 3.8800 | 3.8010 | 73,459 |
| 20 Jan 2022 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 3.9185 | 166,213 |
| 19 Jan 2022 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 3.9283 | 41,843 |
| 18 Jan 2022 | 4.0400 | 4.0500 | 4.0300 | 4.0500 | 3.9675 | 58,551 |
| 17 Jan 2022 | 4.0300 | 4.0700 | 4.0300 | 4.0400 | 3.9577 | 43,029 |
| 14 Jan 2022 | 4.0500 | 4.0600 | 4.0300 | 4.0300 | 3.9479 | 29,880 |
| 13 Jan 2022 | 4.0400 | 4.0800 | 4.0400 | 4.0500 | 3.9675 | 79,215 |
| 12 Jan 2022 | 4.0200 | 4.0800 | 4.0000 | 4.0000 | 3.9185 | 121,375 |
| 11 Jan 2022 | 4.0300 | 4.0900 | 4.0100 | 4.0200 | 3.9381 | 101,636 |
| 10 Jan 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 3.9577 | 53,892 |
| 07 Jan 2022 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 3.9675 | 7,056 |
| 06 Jan 2022 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 3.9675 | 59,152 |
| 05 Jan 2022 | 4.0100 | 4.0300 | 4.0000 | 4.0300 | 3.9479 | 54,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
