New Zealand markets open in 3 hours 15 minutes

Vector Limited (VCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.8600-0.0100 (-0.26%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20213.85003.89003.81003.86003.8600200,870
29 Nov 20213.83003.96003.83003.87003.870067,866
26 Nov 20213.87003.94003.83003.88003.880095,300
25 Nov 20213.83003.90003.83003.90003.9000119,170
24 Nov 20213.84003.88003.83003.85003.8500135,818
23 Nov 20213.90003.90003.83003.83003.8300156,017
22 Nov 20214.03004.03003.90003.90003.9000101,277
19 Nov 20214.00004.06003.97004.01004.0100124,029
18 Nov 20213.97004.00003.97003.97003.970058,096
17 Nov 20213.95003.97003.92003.97003.970089,157
16 Nov 20213.93003.98003.91003.93003.9300132,157
15 Nov 20213.92003.98003.91003.94003.9400139,177
12 Nov 20213.95003.99003.91003.92003.9200113,999
11 Nov 20213.96004.00003.95003.96003.960066,024
10 Nov 20213.95003.99003.95003.95003.950076,829
09 Nov 20214.02004.02003.95003.95003.9500110,400
08 Nov 20214.06004.06004.02004.02004.020030,081
05 Nov 20214.01004.08004.01004.06004.0600264,452
04 Nov 20214.04004.05004.00004.01004.010080,374
03 Nov 20214.08004.10004.04004.04004.040091,233
02 Nov 20214.08004.09004.06004.09004.090078,013
01 Nov 20214.08004.09004.05004.08004.0800297,191
29 Oct 20214.00004.09003.99004.09004.0900323,073
28 Oct 20214.00004.04004.00004.02004.020070,409
27 Oct 20214.04004.04004.00004.00004.0000103,697
26 Oct 20214.06004.07004.01004.01004.0100133,132
22 Oct 20214.05004.06004.03004.06004.060031,086
21 Oct 20214.04004.06004.03004.04004.040076,309
20 Oct 20214.09004.09004.03004.03004.030099,886
19 Oct 20214.10004.11004.06004.08004.080071,965
18 Oct 20214.07004.14004.07004.12004.120085,797
15 Oct 20214.08004.11004.03004.10004.100070,223
14 Oct 20214.05004.08004.02004.02004.020089,985
13 Oct 20214.05004.07004.04004.04004.040048,220
12 Oct 20214.06004.06004.04004.04004.0400162,129
11 Oct 20214.08004.08004.05004.06004.060071,787
08 Oct 20214.10004.10004.05004.10004.100053,289
07 Oct 20214.15004.15004.05004.10004.100097,658
06 Oct 20214.16004.18004.12004.13004.130039,061
05 Oct 20214.12004.19004.12004.18004.1800179,230
04 Oct 20214.15004.19004.13004.13004.1300104,455
01 Oct 20214.02004.15004.02004.15004.150093,932
30 Sep 20214.07004.09004.00004.02004.0200435,940
29 Sep 20214.15004.15004.05004.05004.0500102,526
28 Sep 20214.17004.23004.15004.15004.150067,396
27 Sep 20214.20004.21004.16004.17004.170075,788
24 Sep 20214.18004.22004.17004.21004.210063,320
23 Sep 20214.17004.19004.15004.18004.180098,432
22 Sep 20214.17004.23004.15004.17004.170045,546
21 Sep 20214.20004.24004.17004.17004.1700241,748
20 Sep 20214.21004.25004.15004.25004.2500335,881
17 Sep 20214.08004.24004.07004.24004.2400437,387
16 Sep 20214.07004.11004.07004.08004.0800155,528
15 Sep 20214.07004.12004.07004.07004.0700184,994
14 Sep 20214.07004.07004.03004.07004.0700128,159
13 Sep 20214.05004.11004.03004.09004.090098,232
10 Sep 20214.14004.14004.06004.06004.0600100,245
09 Sep 20214.22004.22004.10004.14004.1400137,509
08 Sep 20214.15004.22004.13004.22004.2200161,371
08 Sep 20210.085 Dividend
07 Sep 20214.18004.22004.17004.22004.1350100,484
06 Sep 20214.28004.28004.20004.20004.115478,153
03 Sep 20214.25004.28004.23004.28004.193876,903
02 Sep 20214.20004.23004.17004.23004.1448114,218
01 Sep 20214.25004.29004.21004.21004.1252112,295
31 Aug 20214.22004.30004.20004.22004.1350164,807
30 Aug 20214.15004.22004.14004.16004.076283,264
27 Aug 20214.24004.25004.14004.15004.0664107,545
26 Aug 20214.17004.27004.17004.26004.1742445,001
25 Aug 20214.10004.18004.08004.18004.0958129,154
24 Aug 20214.08004.14004.07004.14004.0566300,783
23 Aug 20214.07004.08004.04004.08003.9978158,206
20 Aug 20214.07004.08004.01004.08003.9978145,257
19 Aug 20214.03004.08004.01004.06003.9782129,473
18 Aug 20214.00004.04003.99004.04003.9586350,854
17 Aug 20214.02004.03004.00004.00003.9194305,469
16 Aug 20214.01004.05004.00004.04003.9586215,594
13 Aug 20214.05004.05004.00004.01003.9292169,798
12 Aug 20214.00004.05004.00004.01003.9292152,585
11 Aug 20214.02004.07004.02004.02003.939083,258
10 Aug 20214.02004.05004.01004.03003.9488146,409
09 Aug 20214.05004.07004.02004.02003.9390298,766
06 Aug 20214.06004.08004.05004.08003.9978195,587
05 Aug 20214.06004.07004.06004.06003.9782585,184
04 Aug 20214.03004.06004.03004.06003.9782149,303
03 Aug 20214.05004.05004.04004.04003.9586214,792
02 Aug 20214.09004.10004.04004.04003.958678,232
30 Jul 20214.02004.07004.02004.07003.9880375,390
29 Jul 20214.02004.04004.02004.03003.9488102,041
28 Jul 20214.02004.03004.02004.02003.939039,556
27 Jul 20214.01004.05004.01004.04003.958674,250
26 Jul 20214.02004.05004.00004.05003.968495,921
23 Jul 20214.04004.05004.01004.02003.9390229,198
22 Jul 20214.04004.05004.01004.05003.9684103,754
21 Jul 20214.03004.03004.01004.03003.948886,914
20 Jul 20214.01004.03004.01004.03003.9488237,046
19 Jul 20214.00004.03004.00004.00003.919452,473
16 Jul 20214.01004.03004.01004.01003.929271,017
15 Jul 20214.02004.05004.01004.01003.929264,804
14 Jul 20214.04004.07004.01004.01003.929297,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...