New Zealand markets close in 1 hour 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20204.31004.31004.27004.28004.280018,790
26 Nov 20204.28004.35004.27004.31004.310084,746
25 Nov 20204.27004.35004.23004.33004.330077,153
24 Nov 20204.28004.29004.22004.24004.2400143,812
23 Nov 20204.26004.29004.22004.29004.290058,476
20 Nov 20204.23004.29004.23004.26004.260065,305
19 Nov 20204.21004.25004.20004.23004.230084,216
18 Nov 20204.26004.29004.22004.22004.2200105,751
17 Nov 20204.26004.30004.26004.26004.260051,584
16 Nov 20204.26004.26004.22004.26004.260079,670
13 Nov 20204.22004.25004.20004.20004.200052,911
12 Nov 20204.23004.27004.20004.24004.2400115,861
11 Nov 20204.27004.27004.20004.21004.2100158,244
10 Nov 20204.28004.28004.17004.25004.2500185,338
09 Nov 20204.13004.28004.13004.27004.2700133,020
06 Nov 20204.13004.19004.12004.12004.1200135,552
05 Nov 20204.23004.23004.12004.12004.1200312,195
04 Nov 20204.20004.23004.20004.21004.2100147,719
03 Nov 20204.12004.24004.12004.20004.2000199,764
02 Nov 20204.19004.25004.14004.24004.240099,801
30 Oct 20204.22004.28004.15004.20004.2000149,186
29 Oct 20204.28004.28004.20004.20004.200052,526
28 Oct 20204.33004.39004.28004.28004.2800140,982
27 Oct 20204.36004.40004.33004.33004.3300123,211
23 Oct 20204.35004.40004.35004.39004.3900157,212
22 Oct 20204.37004.39004.32004.35004.3500245,498
21 Oct 20204.39004.39004.35004.37004.370060,823
20 Oct 20204.27004.39004.24004.39004.390082,590
19 Oct 20204.39004.40004.28004.28004.280077,588
16 Oct 20204.40004.40004.34004.40004.400068,163
15 Oct 20204.44004.45004.36004.36004.360060,544
14 Oct 20204.42004.47004.38004.44004.4400178,926
13 Oct 20204.38004.42004.35004.35004.350052,973
12 Oct 20204.39004.40004.30004.35004.350072,662
09 Oct 20204.35004.42004.35004.40004.400060,225
08 Oct 20204.29004.40004.26004.35004.350049,462
07 Oct 20204.13004.32004.12004.25004.2500185,480
06 Oct 20204.21004.25004.12004.12004.120061,692
05 Oct 20204.26004.26004.16004.20004.2000159,647
02 Oct 20204.29004.29004.25004.26004.2600132,413
01 Oct 20204.30004.33004.27004.28004.2800245,736
30 Sep 20204.40004.40004.29004.29004.2900623,694
29 Sep 20204.29004.37004.29004.30004.3000192,672
28 Sep 20204.30004.30004.28004.30004.3000251,642
25 Sep 20204.28004.30004.25004.30004.300051,494
24 Sep 20204.28004.30004.20004.30004.300075,320
23 Sep 20204.30004.35004.28004.30004.3000198,208
22 Sep 20204.32004.32004.26004.30004.3000142,780
21 Sep 20204.40004.40004.33004.33004.3300129,688
18 Sep 20204.40004.44004.40004.44004.4400164,650
17 Sep 20204.44004.45004.40004.40004.400040,649
16 Sep 20204.44004.47004.42004.44004.4400116,343
15 Sep 20204.40004.45004.39004.45004.4500128,935
14 Sep 20204.44004.46004.40004.40004.400044,856
11 Sep 20204.49004.50004.40004.40004.400062,001
11 Sep 20200.0825 Dividend
10 Sep 20204.45004.58004.44004.58004.4975108,903
09 Sep 20204.55004.55004.48004.50004.4189139,536
08 Sep 20204.59004.60004.55004.56004.4779251,137
07 Sep 20204.55004.61004.55004.57004.487765,143
04 Sep 20204.64004.65004.55004.58004.4975343,021
03 Sep 20204.52004.64004.52004.64004.556458,081
02 Sep 20204.50004.52004.48004.52004.4386169,609
01 Sep 20204.48004.50004.46004.49004.4091407,570
31 Aug 20204.44004.50004.40004.48004.3993122,930
28 Aug 20204.31004.44004.27004.44004.3600222,855
27 Aug 20204.26004.26004.25004.26004.183317,820
26 Aug 20204.26004.29004.20004.24004.163661,434
25 Aug 20204.30004.34004.22004.23004.1538183,986
24 Aug 20204.20004.30004.20004.30004.222576,153
21 Aug 20204.10004.20004.10004.20004.1243440,739
20 Aug 20204.18004.19004.02004.09004.0163201,841
19 Aug 20204.11004.19004.10004.16004.0851155,199
18 Aug 20203.99004.09003.99004.09004.0163210,107
17 Aug 20203.98004.00003.96004.00003.927950,508
14 Aug 20203.95003.95003.92003.94003.8690402,192
13 Aug 20203.95003.97003.91003.91003.839656,216
12 Aug 20203.90003.96003.86003.96003.8887163,092
11 Aug 20203.93003.97003.90003.93003.8592190,484
10 Aug 20203.94003.97003.91003.95003.878865,921
07 Aug 20203.90003.99003.86003.94003.8690154,377
06 Aug 20203.86003.94003.84003.90003.8297156,141
05 Aug 20203.90003.90003.82003.84003.770889,968
04 Aug 20203.88003.92003.82003.84003.7708231,730
03 Aug 20203.85003.88003.84003.84003.770887,407
31 Jul 20203.88003.94003.88003.89003.8199143,476
30 Jul 20203.86003.91003.82003.91003.839630,562
29 Jul 20203.89003.90003.81003.86003.790550,675
28 Jul 20203.91003.98003.90003.90003.8297230,054
27 Jul 20203.92004.00003.91003.94003.8690126,570
24 Jul 20203.91003.95003.90003.92003.8494108,224
23 Jul 20203.82003.93003.82003.93003.8592105,448
22 Jul 20203.79003.83003.76003.82003.7512351,945
21 Jul 20203.71003.81003.69003.79003.7217232,986
20 Jul 20203.71003.81003.71003.72003.653092,888
17 Jul 20203.81003.82003.71003.71003.643288,638
16 Jul 20203.69003.81003.69003.78003.711956,147
15 Jul 20203.72003.72003.68003.68003.613765,721
14 Jul 20203.66003.75003.66003.73003.6628128,199
13 Jul 20203.63003.68003.61003.65003.584373,504
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...