VCT.NZ - Vector Limited
NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 368,517 |
| 12 Dec 2019 | 3.5200 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 94,731 |
| 11 Dec 2019 | 3.4800 | 3.5400 | 3.4500 | 3.5300 | 3.5300 | 175,586 |
| 10 Dec 2019 | 3.5000 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 97,672 |
| 09 Dec 2019 | 3.5700 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 166,403 |
| 06 Dec 2019 | 3.5700 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 66,133 |
| 05 Dec 2019 | 3.5700 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 98,432 |
| 04 Dec 2019 | 3.5500 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 143,455 |
| 03 Dec 2019 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 151,579 |
| 02 Dec 2019 | 3.5600 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 143,594 |
| 29 Nov 2019 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 284,905 |
| 28 Nov 2019 | 3.5400 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 74,881 |
| 27 Nov 2019 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 191,120 |
| 26 Nov 2019 | 3.5000 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 111,265 |
| 25 Nov 2019 | 3.5500 | 3.5500 | 3.4400 | 3.4800 | 3.4800 | 77,226 |
| 22 Nov 2019 | 3.5100 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 113,436 |
| 21 Nov 2019 | 3.5500 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 107,469 |
| 20 Nov 2019 | 3.5700 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 189,101 |
| 19 Nov 2019 | 3.5600 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 415,821 |
| 18 Nov 2019 | 3.5600 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 128,470 |
| 15 Nov 2019 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 170,990 |
| 14 Nov 2019 | 3.5700 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 249,900 |
| 13 Nov 2019 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 157,665 |
| 12 Nov 2019 | 3.5700 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 57,051 |
| 11 Nov 2019 | 3.5600 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 112,728 |
| 08 Nov 2019 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 65,423 |
| 07 Nov 2019 | 3.5700 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 110,122 |
| 06 Nov 2019 | 3.5700 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 153,029 |
| 05 Nov 2019 | 3.5600 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 82,976 |
| 04 Nov 2019 | 3.5800 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 98,630 |
| 01 Nov 2019 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 48,382 |
| 31 Oct 2019 | 3.6000 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 239,863 |
| 30 Oct 2019 | 3.5900 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 451,087 |
| 29 Oct 2019 | 3.5900 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 323,494 |
| 25 Oct 2019 | 3.5700 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 96,788 |
| 24 Oct 2019 | 3.5800 | 3.6100 | 3.5700 | 3.5800 | 3.5800 | 116,485 |
| 23 Oct 2019 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 45,344 |
| 22 Oct 2019 | 3.5900 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 36,930 |
| 21 Oct 2019 | 3.6000 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 76,305 |
| 18 Oct 2019 | 3.5800 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 113,989 |
| 17 Oct 2019 | 3.5700 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 82,272 |
| 16 Oct 2019 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 71,836 |
| 15 Oct 2019 | 3.6000 | 3.6100 | 3.5800 | 3.5800 | 3.5800 | 81,928 |
| 14 Oct 2019 | 3.5800 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 205,680 |
| 11 Oct 2019 | 3.5700 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 127,600 |
| 10 Oct 2019 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 154,138 |
| 09 Oct 2019 | 3.5800 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 80,529 |
| 08 Oct 2019 | 3.5800 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 151,322 |
| 07 Oct 2019 | 3.5200 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 240,017 |
| 04 Oct 2019 | 3.5600 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 120,348 |
| 03 Oct 2019 | 3.5900 | 3.5900 | 3.5300 | 3.5400 | 3.5400 | 87,179 |
| 02 Oct 2019 | 3.5900 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 263,329 |
| 01 Oct 2019 | 3.5400 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 283,266 |
| 30 Sep 2019 | 3.5500 | 3.6300 | 3.5200 | 3.6000 | 3.6000 | 487,626 |
| 27 Sep 2019 | 3.5500 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 128,911 |
| 26 Sep 2019 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 79,599 |
| 25 Sep 2019 | 3.5600 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 301,322 |
| 24 Sep 2019 | 3.5600 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 152,168 |
| 23 Sep 2019 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 184,140 |
| 20 Sep 2019 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 217,353 |
| 19 Sep 2019 | 3.5800 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 82,896 |
| 18 Sep 2019 | 3.5600 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 114,799 |
| 17 Sep 2019 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 308,839 |
| 16 Sep 2019 | 3.5500 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 152,931 |
| 13 Sep 2019 | 3.5800 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 128,248 |
| 12 Sep 2019 | 3.6200 | 3.6300 | 3.5700 | 3.5700 | 3.5700 | 104,161 |
| 11 Sep 2019 | 3.6300 | 3.6400 | 3.6200 | 3.6300 | 3.6300 | 429,568 |
| 10 Sep 2019 | 3.6100 | 3.6300 | 3.6100 | 3.6300 | 3.6300 | 123,112 |
| 09 Sep 2019 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 221,147 |
| 06 Sep 2019 | 3.7000 | 3.7000 | 3.6200 | 3.6500 | 3.6500 | 191,113 |
| 07 Sep 2019 | 0.0825 Dividend | |||||
| 05 Sep 2019 | 3.7400 | 3.7500 | 3.6800 | 3.7000 | 3.6175 | 288,654 |
| 04 Sep 2019 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.6175 | 143,418 |
| 03 Sep 2019 | 3.6100 | 3.7000 | 3.6100 | 3.6900 | 3.6077 | 398,375 |
| 02 Sep 2019 | 3.5700 | 3.6100 | 3.5300 | 3.6100 | 3.5295 | 166,759 |
| 30 Aug 2019 | 3.5300 | 3.5800 | 3.5100 | 3.5600 | 3.4806 | 290,283 |
| 29 Aug 2019 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.4415 | 195,115 |
| 28 Aug 2019 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4024 | 210,623 |
| 27 Aug 2019 | 3.5000 | 3.5400 | 3.4600 | 3.4600 | 3.3829 | 152,612 |
| 26 Aug 2019 | 3.5900 | 3.5900 | 3.4600 | 3.4700 | 3.3926 | 298,505 |
| 23 Aug 2019 | 3.6400 | 3.6700 | 3.6000 | 3.6100 | 3.5295 | 134,169 |
| 22 Aug 2019 | 3.6200 | 3.6300 | 3.6000 | 3.6300 | 3.5491 | 170,172 |
| 21 Aug 2019 | 3.6300 | 3.6400 | 3.6100 | 3.6200 | 3.5393 | 208,685 |
| 20 Aug 2019 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.5393 | 398,703 |
| 19 Aug 2019 | 3.6500 | 3.6500 | 3.6200 | 3.6300 | 3.5491 | 523,774 |
| 16 Aug 2019 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 3.5686 | 96,999 |
| 15 Aug 2019 | 3.7500 | 3.7800 | 3.7000 | 3.7500 | 3.6664 | 127,790 |
| 14 Aug 2019 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.6859 | 135,491 |
| 13 Aug 2019 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.7153 | 204,364 |
| 12 Aug 2019 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.7153 | 140,289 |
| 09 Aug 2019 | 3.8500 | 3.8600 | 3.8000 | 3.8000 | 3.7153 | 217,368 |
| 08 Aug 2019 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.7739 | 567,927 |
| 07 Aug 2019 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7642 | 423,409 |
| 06 Aug 2019 | 3.8200 | 3.8600 | 3.7700 | 3.7800 | 3.6957 | 145,963 |
| 05 Aug 2019 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.7739 | 134,811 |
| 02 Aug 2019 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.7739 | 52,936 |
| 01 Aug 2019 | 3.8500 | 3.8600 | 3.8400 | 3.8600 | 3.7739 | 68,087 |
| 31 Jul 2019 | 3.8700 | 3.8800 | 3.8300 | 3.8400 | 3.7544 | 259,706 |
| 30 Jul 2019 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | 3.7642 | 75,079 |
| 29 Jul 2019 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.7837 | 187,096 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...