VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 May 20193.80003.82003.77003.77003.7700101,038
23 May 20193.84003.85003.79003.79003.790046,940
22 May 20193.79003.85003.78003.85003.850088,134
21 May 20193.77003.80003.76003.77003.7700138,964
20 May 20193.73003.79003.70003.77003.7700126,220
17 May 20193.70003.80003.70003.76003.7600182,153
16 May 20193.68003.71003.68003.70003.7000108,880
15 May 20193.68003.72003.67003.67003.6700225,874
14 May 20193.69003.71003.65003.65003.650084,151
13 May 20193.70003.70003.65003.70003.7000144,042
10 May 20193.70003.70003.67003.70003.7000122,777
09 May 20193.69003.70003.68003.70003.7000166,584
08 May 20193.64003.69003.60003.69003.690069,840
07 May 20193.61003.68003.61003.65003.650071,659
06 May 20193.68003.69003.64003.64003.640097,853
03 May 20193.68003.70003.66003.69003.6900126,857
02 May 20193.65003.70003.63003.70003.7000273,585
01 May 20193.67003.67003.63003.65003.6500295,818
30 Apr 20193.69003.69003.65003.67003.6700175,301
29 Apr 20193.66003.70003.63003.69003.690094,902
26 Apr 20193.68003.70003.66003.66003.660086,027
24 Apr 20193.67003.70003.67003.68003.680099,036
23 Apr 20193.70003.70003.66003.66003.660049,477
18 Apr 20193.66003.75003.66003.70003.7000150,726
17 Apr 20193.64003.70003.64003.65003.6500119,781
16 Apr 20193.63003.64003.63003.64003.6400176,919
15 Apr 20193.58003.63003.53003.63003.6300121,728
12 Apr 20193.55003.59003.55003.59003.5900205,358
11 Apr 20193.51003.57003.51003.57003.570078,766
10 Apr 20193.52003.52003.48003.50003.5000201,537
09 Apr 20193.50003.57003.50003.54003.540092,868
08 Apr 20193.48003.54003.48003.53003.530027,505
05 Apr 20193.52003.52003.48003.49003.490047,051
04 Apr 20193.55003.55003.48003.48003.4800151,009
03 Apr 20193.56003.56003.51003.55003.5500160,981
02 Apr 20193.56003.57003.56003.56003.560076,938
01 Apr 20193.58003.58003.53003.53003.5300240,752
29 Mar 20193.53003.58003.52003.58003.5800335,019
28 Mar 20193.47003.55003.47003.54003.5400139,816
28 Mar 20190.0825 Dividend
27 Mar 20193.59003.65003.54003.56003.4775131,233
26 Mar 20193.53003.59003.52003.59003.5068173,466
25 Mar 20193.53003.54003.50003.53003.4482208,287
22 Mar 20193.56003.59003.55003.55003.4677146,182
21 Mar 20193.53003.57003.52003.56003.4775414,125
20 Mar 20193.53003.54003.49003.52003.4384133,368
19 Mar 20193.49003.54003.49003.54003.4580100,553
18 Mar 20193.50003.50003.46003.46003.3798157,745
15 Mar 20193.45003.54003.45003.52003.4384735,779
14 Mar 20193.45003.46003.44003.46003.3798219,628
13 Mar 20193.45003.45003.41003.43003.3505161,800
12 Mar 20193.48003.49003.45003.45003.3700342,528
11 Mar 20193.49003.52003.49003.49003.4091126,624
08 Mar 20193.48003.54003.48003.52003.4384188,874
07 Mar 20193.50003.52003.48003.48003.399449,126
06 Mar 20193.53003.55003.50003.52003.438492,579
05 Mar 20193.48003.53003.45003.53003.4482125,669
04 Mar 20193.48003.52003.48003.49003.4091255,058
01 Mar 20193.48003.50003.47003.48003.399473,393
28 Feb 20193.51003.51003.48003.48003.3994353,396
27 Feb 20193.50003.50003.46003.50003.4189166,184
26 Feb 20193.50003.50003.47003.50003.4189404,937
25 Feb 20193.47003.54003.46003.54003.4580209,557
22 Feb 20193.46003.51003.45003.50003.4189118,951
21 Feb 20193.49003.50003.48003.50003.418983,863
20 Feb 20193.52003.52003.49003.49003.4091140,461
19 Feb 20193.52003.54003.50003.53003.448279,691
18 Feb 20193.50003.53003.48003.52003.4384105,966
15 Feb 20193.48003.49003.47003.49003.4091315,753
14 Feb 20193.47003.50003.47003.49003.4091278,499
13 Feb 20193.47003.49003.46003.46003.3798112,359
12 Feb 20193.45003.47003.45003.46003.3798153,160
11 Feb 20193.45003.46003.43003.45003.370073,760
08 Feb 20193.49003.49003.44003.44003.3603161,520
07 Feb 20193.50003.50003.48003.49003.4091151,696
05 Feb 20193.45003.51003.44003.49003.409164,517
04 Feb 20193.44003.46003.43003.46003.3798133,571
01 Feb 20193.42003.45003.42003.44003.3603169,181
31 Jan 20193.40003.43003.38003.43003.3505296,798
30 Jan 20193.42003.42003.39003.39003.311440,373
29 Jan 20193.42003.43003.41003.41003.331061,074
28 Jan 20193.40003.42003.40003.42003.340727,573
25 Jan 20193.39003.39003.38003.39003.3114142,201
24 Jan 20193.38003.42003.38003.41003.3310201,509
23 Jan 20193.42003.42003.38003.38003.3017131,809
22 Jan 20193.41003.45003.41003.42003.3407176,382
21 Jan 20193.37003.41003.37003.41003.331057,823
18 Jan 20193.36003.39003.34003.37003.291971,150
17 Jan 20193.33003.38003.33003.38003.301794,589
16 Jan 20193.32003.33003.32003.33003.2528171,336
15 Jan 20193.31003.33003.30003.31003.233359,837
14 Jan 20193.31003.32003.30003.31003.2333111,058
11 Jan 20193.28003.31003.28003.30003.223539,319
10 Jan 20193.30003.33003.28003.28003.204059,566
09 Jan 20193.30003.35003.25003.34003.262652,761
08 Jan 20193.31003.33003.28003.33003.252865,659
07 Jan 20193.25003.30003.25003.26003.184532,743
04 Jan 20193.30003.30003.24003.25003.174767,262
03 Jan 20193.33003.33003.27003.30003.223514,303
31 Dec 20183.33003.33003.33003.33003.252831,537
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...