New Zealand markets closed

Vector Limited (VCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.84000.0000 (0.00%)
At close: 5:00PM NZST
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20203.90003.90003.82003.84003.840059,968
04 Aug 20203.88003.92003.82003.84003.8400231,730
03 Aug 20203.85003.88003.84003.84003.840087,407
31 Jul 20203.88003.94003.88003.89003.8900143,476
30 Jul 20203.86003.91003.82003.91003.910030,562
29 Jul 20203.89003.90003.81003.86003.860050,675
28 Jul 20203.91003.98003.90003.90003.9000230,054
27 Jul 20203.92004.00003.91003.94003.9400126,570
24 Jul 20203.91003.95003.90003.92003.9200108,224
23 Jul 20203.82003.93003.82003.93003.9300105,448
22 Jul 20203.79003.83003.76003.82003.8200351,945
21 Jul 20203.71003.81003.69003.79003.7900232,986
20 Jul 20203.71003.81003.71003.72003.720092,888
17 Jul 20203.81003.82003.71003.71003.710088,638
16 Jul 20203.69003.81003.69003.78003.780056,147
15 Jul 20203.72003.72003.68003.68003.680065,721
14 Jul 20203.66003.75003.66003.73003.7300128,199
13 Jul 20203.63003.68003.61003.65003.650073,504
10 Jul 20203.62003.63003.59003.61003.6100333,458
09 Jul 20203.73003.73003.59003.59003.5900532,497
08 Jul 20203.70003.78003.70003.75003.7500142,160
07 Jul 20203.70003.74003.68003.71003.7100156,698
06 Jul 20203.65003.70003.65003.67003.670067,090
03 Jul 20203.67003.75003.65003.65003.6500108,202
02 Jul 20203.66003.66003.64003.66003.6600332,584
01 Jul 20203.65003.67003.62003.64003.6400224,486
30 Jun 20203.65003.67003.60003.60003.6000156,820
29 Jun 20203.62003.67003.62003.67003.670032,414
26 Jun 20203.62003.66003.61003.62003.6200191,792
25 Jun 20203.61003.67003.60003.67003.670082,921
24 Jun 20203.67003.67003.60003.62003.620034,395
23 Jun 20203.64003.67003.61003.64003.64001,044,448
22 Jun 20203.64003.70003.64003.64003.640088,170
19 Jun 20203.68003.69003.64003.64003.6400203,061
18 Jun 20203.66003.70003.65003.66003.6600218,257
17 Jun 20203.74003.75003.68003.70003.700090,628
16 Jun 20203.65003.73003.62003.70003.700066,324
15 Jun 20203.67003.71003.61003.62003.620061,365
12 Jun 20203.60003.71003.56003.65003.6500220,754
11 Jun 20203.66003.68003.64003.65003.6500190,366
10 Jun 20203.70003.70003.62003.66003.6600156,264
09 Jun 20203.77003.83003.68003.68003.6800119,366
08 Jun 20203.75003.80003.74003.79003.790071,682
05 Jun 20203.67003.79003.67003.74003.740081,990
04 Jun 20203.71003.80003.66003.66003.6600164,423
03 Jun 20203.80003.83003.71003.71003.710065,785
02 Jun 20203.68003.80003.68003.79003.790076,304
29 May 20203.65003.68003.60003.68003.6800165,126
28 May 20203.77003.78003.66003.66003.6600178,973
27 May 20203.67003.83003.62003.79003.7900128,992
26 May 20203.79003.79003.65003.68003.6800132,440
25 May 20203.79003.81003.73003.80003.8000105,859
22 May 20203.75003.80003.75003.79003.7900116,042
21 May 20203.78003.79003.72003.75003.7500114,688
20 May 20203.72003.78003.72003.78003.780042,645
19 May 20203.74003.76003.72003.72003.720071,456
18 May 20203.70003.71003.68003.71003.7100114,835
15 May 20203.71003.71003.65003.71003.710097,559
14 May 20203.72003.72003.68003.71003.7100151,273
13 May 20203.67003.74003.67003.74003.7400120,710
12 May 20203.60003.69003.60003.69003.690070,820
11 May 20203.62003.66003.55003.59003.5900109,858
08 May 20203.60003.64003.59003.62003.62001,820,785
07 May 20203.57003.61003.57003.59003.5900168,569
06 May 20203.51003.60003.51003.60003.600067,770
05 May 20203.51003.57003.50003.51003.5100148,472
04 May 20203.57003.57003.46003.51003.510097,699
01 May 20203.52003.59003.50003.59003.590058,097
30 Apr 20203.60003.66003.52003.53003.5300421,496
29 Apr 20203.45003.59003.45003.57003.5700116,926
28 Apr 20203.45003.48003.44003.47003.470080,219
24 Apr 20203.42003.50003.40003.40003.4000150,242
23 Apr 20203.48003.50003.40003.40003.40001,056,791
22 Apr 20203.40003.45003.39003.45003.450058,500
21 Apr 20203.45003.45003.35003.45003.4500111,636
20 Apr 20203.45003.50003.45003.47003.4700125,565
17 Apr 20203.49003.49003.40003.45003.4500279,642
16 Apr 20203.40003.49003.40003.45003.450082,279
15 Apr 20203.45003.51003.38003.38003.3800149,041
14 Apr 20203.47003.47003.34003.34003.3400124,465
09 Apr 20203.41003.48003.37003.37003.3700243,154
08 Apr 20203.33003.39003.33003.39003.3900158,862
07 Apr 20203.26003.39003.26003.33003.3300158,658
06 Apr 20203.26003.30003.18003.21003.2100492,061
03 Apr 20203.29003.30003.26003.30003.3000126,314
02 Apr 20203.20003.26003.18003.26003.260069,738
01 Apr 20203.26003.26003.18003.20003.2000476,881
31 Mar 20203.30003.32003.16003.17003.1700126,258
30 Mar 20203.30003.37003.27003.28003.280040,721
27 Mar 20203.48003.50003.31003.31003.3100178,505
27 Mar 20200.0825 Dividend
26 Mar 20203.35003.49003.35003.49003.4075126,217
25 Mar 20203.20003.37003.20003.26003.1829268,916
24 Mar 20203.01003.15003.01003.15003.0755259,884
23 Mar 20203.08003.10002.95003.05002.9779268,378
20 Mar 20203.08003.20003.08003.13003.0560233,476
19 Mar 20203.03003.13003.03003.08003.0072267,882
18 Mar 20203.16003.26003.11003.11003.0365295,884
17 Mar 20203.00003.09002.99003.08003.0072392,199
16 Mar 20203.13003.15003.08003.08003.0072198,975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...