Vector Limited (VCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

4.2800-0.0300 (-0.70%)

As of 2:57PM NZDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	4.3100	4.3100	4.2700	4.2800	4.2800	18,790
26 Nov 2020	4.2800	4.3500	4.2700	4.3100	4.3100	84,746
25 Nov 2020	4.2700	4.3500	4.2300	4.3300	4.3300	77,153
24 Nov 2020	4.2800	4.2900	4.2200	4.2400	4.2400	143,812
23 Nov 2020	4.2600	4.2900	4.2200	4.2900	4.2900	58,476
20 Nov 2020	4.2300	4.2900	4.2300	4.2600	4.2600	65,305
19 Nov 2020	4.2100	4.2500	4.2000	4.2300	4.2300	84,216
18 Nov 2020	4.2600	4.2900	4.2200	4.2200	4.2200	105,751
17 Nov 2020	4.2600	4.3000	4.2600	4.2600	4.2600	51,584
16 Nov 2020	4.2600	4.2600	4.2200	4.2600	4.2600	79,670
13 Nov 2020	4.2200	4.2500	4.2000	4.2000	4.2000	52,911
12 Nov 2020	4.2300	4.2700	4.2000	4.2400	4.2400	115,861
11 Nov 2020	4.2700	4.2700	4.2000	4.2100	4.2100	158,244
10 Nov 2020	4.2800	4.2800	4.1700	4.2500	4.2500	185,338
09 Nov 2020	4.1300	4.2800	4.1300	4.2700	4.2700	133,020
06 Nov 2020	4.1300	4.1900	4.1200	4.1200	4.1200	135,552
05 Nov 2020	4.2300	4.2300	4.1200	4.1200	4.1200	312,195
04 Nov 2020	4.2000	4.2300	4.2000	4.2100	4.2100	147,719
03 Nov 2020	4.1200	4.2400	4.1200	4.2000	4.2000	199,764
02 Nov 2020	4.1900	4.2500	4.1400	4.2400	4.2400	99,801
30 Oct 2020	4.2200	4.2800	4.1500	4.2000	4.2000	149,186
29 Oct 2020	4.2800	4.2800	4.2000	4.2000	4.2000	52,526
28 Oct 2020	4.3300	4.3900	4.2800	4.2800	4.2800	140,982
27 Oct 2020	4.3600	4.4000	4.3300	4.3300	4.3300	123,211
23 Oct 2020	4.3500	4.4000	4.3500	4.3900	4.3900	157,212
22 Oct 2020	4.3700	4.3900	4.3200	4.3500	4.3500	245,498
21 Oct 2020	4.3900	4.3900	4.3500	4.3700	4.3700	60,823
20 Oct 2020	4.2700	4.3900	4.2400	4.3900	4.3900	82,590
19 Oct 2020	4.3900	4.4000	4.2800	4.2800	4.2800	77,588
16 Oct 2020	4.4000	4.4000	4.3400	4.4000	4.4000	68,163
15 Oct 2020	4.4400	4.4500	4.3600	4.3600	4.3600	60,544
14 Oct 2020	4.4200	4.4700	4.3800	4.4400	4.4400	178,926
13 Oct 2020	4.3800	4.4200	4.3500	4.3500	4.3500	52,973
12 Oct 2020	4.3900	4.4000	4.3000	4.3500	4.3500	72,662
09 Oct 2020	4.3500	4.4200	4.3500	4.4000	4.4000	60,225
08 Oct 2020	4.2900	4.4000	4.2600	4.3500	4.3500	49,462
07 Oct 2020	4.1300	4.3200	4.1200	4.2500	4.2500	185,480
06 Oct 2020	4.2100	4.2500	4.1200	4.1200	4.1200	61,692
05 Oct 2020	4.2600	4.2600	4.1600	4.2000	4.2000	159,647
02 Oct 2020	4.2900	4.2900	4.2500	4.2600	4.2600	132,413
01 Oct 2020	4.3000	4.3300	4.2700	4.2800	4.2800	245,736
30 Sep 2020	4.4000	4.4000	4.2900	4.2900	4.2900	623,694
29 Sep 2020	4.2900	4.3700	4.2900	4.3000	4.3000	192,672
28 Sep 2020	4.3000	4.3000	4.2800	4.3000	4.3000	251,642
25 Sep 2020	4.2800	4.3000	4.2500	4.3000	4.3000	51,494
24 Sep 2020	4.2800	4.3000	4.2000	4.3000	4.3000	75,320
23 Sep 2020	4.3000	4.3500	4.2800	4.3000	4.3000	198,208
22 Sep 2020	4.3200	4.3200	4.2600	4.3000	4.3000	142,780
21 Sep 2020	4.4000	4.4000	4.3300	4.3300	4.3300	129,688
18 Sep 2020	4.4000	4.4400	4.4000	4.4400	4.4400	164,650
17 Sep 2020	4.4400	4.4500	4.4000	4.4000	4.4000	40,649
16 Sep 2020	4.4400	4.4700	4.4200	4.4400	4.4400	116,343
15 Sep 2020	4.4000	4.4500	4.3900	4.4500	4.4500	128,935
14 Sep 2020	4.4400	4.4600	4.4000	4.4000	4.4000	44,856
11 Sep 2020	4.4900	4.5000	4.4000	4.4000	4.4000	62,001
11 Sep 2020	0.0825 Dividend
10 Sep 2020	4.4500	4.5800	4.4400	4.5800	4.4975	108,903
09 Sep 2020	4.5500	4.5500	4.4800	4.5000	4.4189	139,536
08 Sep 2020	4.5900	4.6000	4.5500	4.5600	4.4779	251,137
07 Sep 2020	4.5500	4.6100	4.5500	4.5700	4.4877	65,143
04 Sep 2020	4.6400	4.6500	4.5500	4.5800	4.4975	343,021
03 Sep 2020	4.5200	4.6400	4.5200	4.6400	4.5564	58,081
02 Sep 2020	4.5000	4.5200	4.4800	4.5200	4.4386	169,609
01 Sep 2020	4.4800	4.5000	4.4600	4.4900	4.4091	407,570
31 Aug 2020	4.4400	4.5000	4.4000	4.4800	4.3993	122,930
28 Aug 2020	4.3100	4.4400	4.2700	4.4400	4.3600	222,855
27 Aug 2020	4.2600	4.2600	4.2500	4.2600	4.1833	17,820
26 Aug 2020	4.2600	4.2900	4.2000	4.2400	4.1636	61,434
25 Aug 2020	4.3000	4.3400	4.2200	4.2300	4.1538	183,986
24 Aug 2020	4.2000	4.3000	4.2000	4.3000	4.2225	76,153
21 Aug 2020	4.1000	4.2000	4.1000	4.2000	4.1243	440,739
20 Aug 2020	4.1800	4.1900	4.0200	4.0900	4.0163	201,841
19 Aug 2020	4.1100	4.1900	4.1000	4.1600	4.0851	155,199
18 Aug 2020	3.9900	4.0900	3.9900	4.0900	4.0163	210,107
17 Aug 2020	3.9800	4.0000	3.9600	4.0000	3.9279	50,508
14 Aug 2020	3.9500	3.9500	3.9200	3.9400	3.8690	402,192
13 Aug 2020	3.9500	3.9700	3.9100	3.9100	3.8396	56,216
12 Aug 2020	3.9000	3.9600	3.8600	3.9600	3.8887	163,092
11 Aug 2020	3.9300	3.9700	3.9000	3.9300	3.8592	190,484
10 Aug 2020	3.9400	3.9700	3.9100	3.9500	3.8788	65,921
07 Aug 2020	3.9000	3.9900	3.8600	3.9400	3.8690	154,377
06 Aug 2020	3.8600	3.9400	3.8400	3.9000	3.8297	156,141
05 Aug 2020	3.9000	3.9000	3.8200	3.8400	3.7708	89,968
04 Aug 2020	3.8800	3.9200	3.8200	3.8400	3.7708	231,730
03 Aug 2020	3.8500	3.8800	3.8400	3.8400	3.7708	87,407
31 Jul 2020	3.8800	3.9400	3.8800	3.8900	3.8199	143,476
30 Jul 2020	3.8600	3.9100	3.8200	3.9100	3.8396	30,562
29 Jul 2020	3.8900	3.9000	3.8100	3.8600	3.7905	50,675
28 Jul 2020	3.9100	3.9800	3.9000	3.9000	3.8297	230,054
27 Jul 2020	3.9200	4.0000	3.9100	3.9400	3.8690	126,570
24 Jul 2020	3.9100	3.9500	3.9000	3.9200	3.8494	108,224
23 Jul 2020	3.8200	3.9300	3.8200	3.9300	3.8592	105,448
22 Jul 2020	3.7900	3.8300	3.7600	3.8200	3.7512	351,945
21 Jul 2020	3.7100	3.8100	3.6900	3.7900	3.7217	232,986
20 Jul 2020	3.7100	3.8100	3.7100	3.7200	3.6530	92,888
17 Jul 2020	3.8100	3.8200	3.7100	3.7100	3.6432	88,638
16 Jul 2020	3.6900	3.8100	3.6900	3.7800	3.7119	56,147
15 Jul 2020	3.7200	3.7200	3.6800	3.6800	3.6137	65,721
14 Jul 2020	3.6600	3.7500	3.6600	3.7300	3.6628	128,199
13 Jul 2020	3.6300	3.6800	3.6100	3.6500	3.5843	73,504
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,607.96+5.94(+0.05%)

NZD/USD0.7011+0.0005(+0.07%)

NZD/EUR0.5881+0.0004(+0.07%)

Vector Limited (VCT.NZ)

NZX 50
12,607.96
+5.94(+0.05%)

NZD/USD
0.7011
+0.0005(+0.07%)

NZD/EUR
0.5881
+0.0004(+0.07%)