VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20203.64003.66003.62003.65003.6500474,690
23 Jan 20203.69003.69003.62003.66003.6600199,968
22 Jan 20203.66003.70003.65003.70003.7000108,322
21 Jan 20203.72003.73003.67003.67003.670082,727
20 Jan 20203.76003.76003.71003.73003.730071,654
17 Jan 20203.76003.76003.72003.72003.7200136,762
16 Jan 20203.77003.77003.76003.77003.770068,154
15 Jan 20203.77003.78003.75003.77003.7700128,996
14 Jan 20203.75003.77003.75003.77003.770076,844
13 Jan 20203.69003.75003.68003.75003.7500118,033
10 Jan 20203.75003.75003.69003.69003.6900108,695
09 Jan 20203.75003.77003.72003.75003.750042,274
08 Jan 20203.76003.77003.72003.77003.7700115,555
07 Jan 20203.77003.77003.73003.77003.770098,821
06 Jan 20203.73003.76003.73003.76003.760053,392
03 Jan 20203.75003.78003.74003.75003.750017,206
31 Dec 20193.75003.78003.73003.73003.730074,046
30 Dec 20193.78003.78003.75003.75003.750023,044
27 Dec 20193.78003.81003.78003.78003.780071,062
25 Dec 20193.79003.79003.79003.79003.7900-
24 Dec 20193.72003.79003.72003.79003.790023,602
23 Dec 20193.69003.81003.68003.70003.7000109,105
20 Dec 20193.69003.73003.66003.73003.7300265,687
19 Dec 20193.62003.68003.59003.67003.6700209,523
18 Dec 20193.57003.60003.55003.60003.600093,252
17 Dec 20193.53003.60003.52003.57003.5700202,740
16 Dec 20193.54003.54003.50003.52003.5200180,543
13 Dec 20193.56003.57003.54003.54003.5400368,517
12 Dec 20193.52003.56003.50003.56003.560094,731
11 Dec 20193.48003.54003.45003.53003.5300175,586
10 Dec 20193.50003.53003.46003.48003.480097,672
09 Dec 20193.57003.57003.51003.51003.5100166,403
06 Dec 20193.57003.57003.53003.57003.570066,133
05 Dec 20193.57003.59003.56003.56003.560098,432
04 Dec 20193.55003.59003.55003.57003.5700143,455
03 Dec 20193.56003.58003.55003.56003.5600151,579
02 Dec 20193.56003.60003.56003.56003.5600143,594
29 Nov 20193.53003.57003.52003.57003.5700284,905
28 Nov 20193.54003.58003.54003.54003.540074,881
27 Nov 20193.51003.55003.51003.52003.5200191,120
26 Nov 20193.50003.54003.48003.52003.5200111,265
25 Nov 20193.55003.55003.44003.48003.480077,226
22 Nov 20193.51003.52003.49003.52003.5200113,436
21 Nov 20193.55003.56003.49003.50003.5000107,469
20 Nov 20193.57003.57003.51003.52003.5200189,101
19 Nov 20193.56003.60003.52003.55003.5500415,821
18 Nov 20193.56003.57003.55003.56003.5600128,470
15 Nov 20193.57003.60003.56003.56003.5600170,990
14 Nov 20193.57003.58003.55003.57003.5700249,900
13 Nov 20193.57003.57003.55003.55003.5500157,665
12 Nov 20193.57003.57003.56003.57003.570057,051
11 Nov 20193.56003.58003.55003.57003.5700112,728
08 Nov 20193.55003.57003.55003.57003.570065,423
07 Nov 20193.57003.59003.55003.57003.5700110,122
06 Nov 20193.57003.59003.55003.57003.5700153,029
05 Nov 20193.56003.57003.55003.57003.570082,976
04 Nov 20193.58003.58003.55003.56003.560098,630
01 Nov 20193.55003.58003.55003.57003.570048,382
31 Oct 20193.60003.60003.55003.56003.5600239,863
30 Oct 20193.59003.60003.56003.59003.5900451,087
29 Oct 20193.59003.59003.55003.59003.5900323,494
25 Oct 20193.57003.60003.57003.59003.590096,788
24 Oct 20193.58003.61003.57003.58003.5800116,485
23 Oct 20193.60003.61003.57003.60003.600045,344
22 Oct 20193.59003.64003.59003.61003.610036,930
21 Oct 20193.60003.63003.58003.59003.590076,305
18 Oct 20193.58003.60003.56003.60003.6000113,989
17 Oct 20193.57003.60003.57003.58003.580082,272
16 Oct 20193.58003.58003.57003.57003.570071,836
15 Oct 20193.60003.61003.58003.58003.580081,928
14 Oct 20193.58003.62003.57003.60003.6000205,680
11 Oct 20193.57003.60003.56003.57003.5700127,600
10 Oct 20193.58003.58003.56003.57003.5700154,138
09 Oct 20193.58003.58003.56003.58003.580080,529
08 Oct 20193.58003.59003.57003.58003.5800151,322
07 Oct 20193.52003.60003.52003.56003.5600240,017
04 Oct 20193.56003.58003.53003.53003.5300120,348
03 Oct 20193.59003.59003.53003.54003.540087,179
02 Oct 20193.59003.60003.54003.54003.5400263,329
01 Oct 20193.54003.59003.54003.58003.5800283,266
30 Sep 20193.55003.63003.52003.60003.6000487,626
27 Sep 20193.55003.56003.53003.56003.5600128,911
26 Sep 20193.55003.55003.53003.53003.530079,599
25 Sep 20193.56003.57003.53003.53003.5300301,322
24 Sep 20193.56003.57003.55003.56003.5600152,168
23 Sep 20193.60003.60003.55003.55003.5500184,140
20 Sep 20193.57003.60003.57003.60003.6000217,353
19 Sep 20193.58003.60003.56003.59003.590082,896
18 Sep 20193.56003.62003.56003.56003.5600114,799
17 Sep 20193.57003.60003.56003.56003.5600308,839
16 Sep 20193.55003.62003.55003.58003.5800152,931
13 Sep 20193.58003.61003.55003.55003.5500128,248
12 Sep 20193.62003.63003.57003.57003.5700104,161
11 Sep 20193.63003.64003.62003.63003.6300429,568
10 Sep 20193.61003.63003.61003.63003.6300123,112
09 Sep 20193.60003.64003.60003.64003.6400221,147
06 Sep 20193.70003.70003.62003.65003.6500191,113
07 Sep 20190.0825 Dividend
05 Sep 20193.74003.75003.68003.70003.6175288,654
04 Sep 20193.65003.70003.65003.70003.6175143,418
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...