New Zealand markets open in 5 hours 2 minutes

Vector Limited (VCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.2200-0.0300 (-0.71%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
26 May 20224.24004.24004.20004.22004.220053,428
26 May 20224.24004.24004.20004.22004.220053,428
25 May 20224.16004.25004.16004.25004.250050,396
24 May 20224.21004.23004.17004.17004.170064,138
23 May 20224.20004.25004.20004.22004.220065,582
20 May 20224.14004.24004.13004.20004.200045,545
19 May 20224.11004.19004.08004.19004.1900106,523
18 May 20224.11004.19004.10004.17004.170071,562
17 May 20224.12004.19004.10004.12004.1200148,836
16 May 20224.10004.20004.10004.11004.110067,483
13 May 20224.12004.13004.07004.10004.1000133,069
12 May 20224.25004.25004.13004.13004.1300146,370
11 May 20224.28004.29004.25004.26004.2600180,335
10 May 20224.32004.33004.26004.26004.2600364,854
09 May 20224.35004.41004.32004.37004.3700124,788
06 May 20224.35004.41004.34004.41004.410057,912
05 May 20224.38004.40004.33004.40004.4000112,545
04 May 20224.42004.42004.27004.34004.340091,299
03 May 20224.37004.42004.31004.42004.420080,574
02 May 20224.36004.37004.30004.37004.370066,513
29 Apr 20224.40004.43004.33004.42004.4200164,870
28 Apr 20224.20004.41004.20004.41004.4100201,354
27 Apr 20224.20004.22004.19004.22004.2200160,020
26 Apr 20224.21004.30004.17004.25004.2500133,874
22 Apr 20224.30004.30004.20004.25004.250082,211
21 Apr 20224.36004.44004.30004.30004.300083,522
20 Apr 20224.29004.37004.28004.37004.3700155,897
19 Apr 20224.30004.35004.27004.35004.3500158,228
14 Apr 20224.30004.35004.28004.32004.3200187,265
13 Apr 20224.27004.36004.26004.36004.3600231,388
12 Apr 20224.14004.36004.14004.26004.2600228,224
11 Apr 20224.10004.18004.10004.15004.1500151,802
08 Apr 20224.12004.15004.05004.10004.100094,756
07 Apr 20224.00004.13004.00004.13004.1300246,124
06 Apr 20224.02004.06004.00004.02004.020085,484
05 Apr 20224.00004.03003.97004.01004.0100113,659
04 Apr 20224.03004.05004.00004.02004.020058,455
01 Apr 20224.03004.05003.99004.05004.0500110,980
31 Mar 20224.04004.05003.99004.04004.0400190,039
30 Mar 20224.00004.05004.00004.05004.0500275,874
29 Mar 20223.97004.04003.97003.98003.9800216,202
29 Mar 20220.0825 Dividend
28 Mar 20224.08004.09004.00004.05003.9675517,001
25 Mar 20224.11004.14004.05004.07003.9871132,568
24 Mar 20224.05004.18004.04004.13004.0459319,574
23 Mar 20224.01004.05004.01004.05003.9675140,647
22 Mar 20224.00004.01003.97004.01003.928383,021
21 Mar 20223.99004.02003.95004.02003.938195,434
18 Mar 20223.92004.03003.92004.03003.9479719,493
17 Mar 20223.94003.97003.88003.91003.8304375,683
16 Mar 20223.84003.91003.84003.87003.7912268,122
15 Mar 20223.88003.89003.87003.87003.791273,140
14 Mar 20223.79003.88003.79003.88003.8010134,701
11 Mar 20223.72003.78003.72003.78003.703083,256
10 Mar 20223.78003.82003.70003.70003.6246104,018
09 Mar 20223.74003.80003.73003.75003.673687,776
08 Mar 20223.75003.78003.72003.72003.6442110,283
07 Mar 20223.85003.85003.78003.80003.7226215,931
04 Mar 20223.85003.86003.83003.85003.7716101,773
03 Mar 20223.81003.89003.80003.86003.7814115,647
02 Mar 20223.83003.83003.79003.80003.7226253,937
01 Mar 20223.81003.89003.81003.88003.8010218,276
28 Feb 20223.70003.80003.70003.80003.7226182,940
25 Feb 20223.70003.73003.67003.69003.6148176,843
24 Feb 20223.71003.72003.67003.69003.6148197,895
23 Feb 20223.75003.78003.71003.73003.654098,379
22 Feb 20223.75003.79003.74003.75003.6736141,285
21 Feb 20223.80003.81003.74003.75003.6736115,904
18 Feb 20223.79003.82003.77003.82003.7422145,106
17 Feb 20223.80003.80003.78003.80003.7226100,930
16 Feb 20223.75003.81003.74003.81003.732488,138
15 Feb 20223.80003.80003.73003.73003.654071,464
14 Feb 20223.85003.88003.79003.79003.712892,123
11 Feb 20223.88003.90003.86003.87003.7912121,340
10 Feb 20223.91003.95003.89003.92003.8401217,448
09 Feb 20223.90003.96003.88003.96003.8793144,786
08 Feb 20223.94003.95003.90003.93003.8499176,679
04 Feb 20223.93003.96003.83003.96003.8793190,328
03 Feb 20223.95003.99003.94003.94003.859790,598
02 Feb 20223.85003.99003.85003.95003.8695145,979
01 Feb 20223.88003.89003.79003.84003.7618138,782
31 Jan 20223.81003.88003.75003.88003.801049,584
28 Jan 20223.87003.87003.75003.75003.6736121,563
27 Jan 20223.84003.90003.84003.90003.8206148,738
26 Jan 20223.90003.90003.83003.84003.761849,089
25 Jan 20223.90003.98003.90003.90003.8206112,218
24 Jan 20223.82003.91003.80003.90003.8206110,802
21 Jan 20223.99004.00003.88003.88003.801073,459
20 Jan 20224.00004.01004.00004.00003.9185166,213
19 Jan 20224.03004.03004.01004.01003.928341,843
18 Jan 20224.04004.05004.03004.05003.967558,551
17 Jan 20224.03004.07004.03004.04003.957743,029
14 Jan 20224.05004.06004.03004.03003.947929,880
13 Jan 20224.04004.08004.04004.05003.967579,215
12 Jan 20224.02004.08004.00004.00003.9185121,375
11 Jan 20224.03004.09004.01004.02003.9381101,636
10 Jan 20224.04004.04004.00004.04003.957753,892
07 Jan 20224.02004.05004.02004.05003.96757,056
06 Jan 20224.00004.05004.00004.05003.967559,152
05 Jan 20224.01004.03004.00004.03003.947954,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...