VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20183.303.303.293.293.29131,356
12 Dec 20183.233.293.233.273.2777,718
11 Dec 20183.233.253.213.213.21356,128
10 Dec 20183.233.243.213.233.2373,804
07 Dec 20183.243.303.213.253.25112,006
06 Dec 20183.273.293.243.253.25919,447
05 Dec 20183.283.283.223.273.27223,846
04 Dec 20183.323.323.283.303.30326,094
03 Dec 20183.323.323.283.313.31132,808
30 Nov 20183.323.323.303.313.3196,850
29 Nov 20183.323.343.323.323.3261,011
28 Nov 20183.303.323.303.303.3081,812
27 Nov 20183.303.333.303.303.3042,765
26 Nov 20183.293.313.293.303.30110,067
23 Nov 20183.313.313.283.283.28165,489
22 Nov 20183.383.383.303.303.30101,403
21 Nov 20183.263.393.263.393.39102,385
20 Nov 20183.273.303.253.273.27240,781
19 Nov 20183.263.293.263.273.27159,191
16 Nov 20183.293.303.263.263.26243,737
15 Nov 20183.383.383.263.293.29135,249
14 Nov 20183.413.423.383.393.39358,398
13 Nov 20183.383.413.383.413.41205,877
12 Nov 20183.403.403.383.393.39282,969
09 Nov 20183.403.443.403.423.4258,663
08 Nov 20183.423.433.383.383.38254,308
07 Nov 20183.403.413.383.383.38247,168
06 Nov 20183.403.413.393.403.4079,961
05 Nov 20183.413.413.383.393.39306,319
02 Nov 20183.453.453.403.433.43255,461
01 Nov 20183.403.463.403.453.45383,541
31 Oct 20183.363.403.353.403.402,156,665
30 Oct 20183.363.373.363.373.3795,294
29 Oct 20183.343.383.343.373.37387,120
26 Oct 20183.353.383.333.353.3595,099
25 Oct 20183.353.363.323.333.3366,870
24 Oct 20183.373.383.363.383.38254,096
23 Oct 20183.343.373.343.363.36350,675
19 Oct 20183.393.393.343.343.3485,149
18 Oct 20183.333.393.333.393.3951,785
17 Oct 20183.353.393.333.333.3390,303
16 Oct 20183.313.333.313.333.3373,246
15 Oct 20183.333.373.303.313.31277,280
12 Oct 20183.323.353.303.313.31139,509
11 Oct 20183.403.403.323.333.3373,382
10 Oct 20183.443.443.403.403.40175,030
09 Oct 20183.433.453.433.433.4395,941
08 Oct 20183.433.453.433.443.4460,569
05 Oct 20183.423.453.423.453.45102,848
04 Oct 20183.443.453.423.423.42140,477
03 Oct 20183.453.453.433.443.4474,218
02 Oct 20183.453.453.433.453.45353,449
01 Oct 20183.443.453.433.453.45622,497
28 Sep 20183.433.453.433.453.45345,905
27 Sep 20183.443.443.413.433.4366,225
26 Sep 20183.443.453.433.453.45163,034
25 Sep 20183.423.453.423.453.45185,897
24 Sep 20183.403.453.383.423.42308,162
21 Sep 20183.453.453.373.423.426,290,932
20 Sep 20183.453.453.433.453.45342,084
19 Sep 20183.443.453.403.453.45773,508
18 Sep 20183.433.453.423.453.45341,220
17 Sep 20183.453.453.433.453.45506,372
14 Sep 20183.443.453.423.453.45612,172
13 Sep 20183.433.453.403.443.44505,751
12 Sep 20183.433.453.423.453.45215,726
11 Sep 20183.403.453.403.453.45280,510
10 Sep 20183.423.473.393.453.45190,796
07 Sep 20183.433.433.383.423.42178,105
06 Sep 20183.453.453.393.443.44295,332
07 Sep 20180.08 Dividend
05 Sep 20183.473.483.453.483.40313,390
04 Sep 20183.483.493.453.483.40270,722
03 Sep 20183.453.503.433.483.40223,126
31 Aug 20183.493.493.463.483.40247,085
30 Aug 20183.433.503.413.483.40316,602
29 Aug 20183.373.423.373.423.34481,239
28 Aug 20183.343.343.343.343.267,559
27 Aug 20183.273.373.273.343.26365,168
24 Aug 20183.353.353.263.263.191,459,553
23 Aug 20183.363.363.353.363.2843,190
22 Aug 20183.363.373.353.373.29221,668
21 Aug 20183.303.393.303.373.29279,329
20 Aug 20183.283.333.283.283.20132,566
17 Aug 20183.293.333.293.293.21252,266
16 Aug 20183.273.293.263.273.19195,768
15 Aug 20183.293.293.263.273.19478,909
14 Aug 20183.323.323.283.303.22114,502
13 Aug 20183.323.333.313.323.2454,193
10 Aug 20183.333.353.313.333.25100,636
09 Aug 20183.343.353.313.323.24150,566
08 Aug 20183.343.353.303.333.25276,371
07 Aug 20183.333.363.333.333.25218,236
06 Aug 20183.323.363.313.333.2594,256
03 Aug 20183.323.333.323.333.25111,590
02 Aug 20183.303.333.283.333.25135,427
01 Aug 20183.313.353.303.303.22124,068
31 Jul 20183.333.353.303.313.23327,774
30 Jul 20183.353.373.333.333.25109,406
27 Jul 20183.353.383.333.383.30263,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...