Mail

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 2018	3.30	3.30	3.29	3.29	3.29	131,356
12 Dec 2018	3.23	3.29	3.23	3.27	3.27	77,718
11 Dec 2018	3.23	3.25	3.21	3.21	3.21	356,128
10 Dec 2018	3.23	3.24	3.21	3.23	3.23	73,804
07 Dec 2018	3.24	3.30	3.21	3.25	3.25	112,006
06 Dec 2018	3.27	3.29	3.24	3.25	3.25	919,447
05 Dec 2018	3.28	3.28	3.22	3.27	3.27	223,846
04 Dec 2018	3.32	3.32	3.28	3.30	3.30	326,094
03 Dec 2018	3.32	3.32	3.28	3.31	3.31	132,808
30 Nov 2018	3.32	3.32	3.30	3.31	3.31	96,850
29 Nov 2018	3.32	3.34	3.32	3.32	3.32	61,011
28 Nov 2018	3.30	3.32	3.30	3.30	3.30	81,812
27 Nov 2018	3.30	3.33	3.30	3.30	3.30	42,765
26 Nov 2018	3.29	3.31	3.29	3.30	3.30	110,067
23 Nov 2018	3.31	3.31	3.28	3.28	3.28	165,489
22 Nov 2018	3.38	3.38	3.30	3.30	3.30	101,403
21 Nov 2018	3.26	3.39	3.26	3.39	3.39	102,385
20 Nov 2018	3.27	3.30	3.25	3.27	3.27	240,781
19 Nov 2018	3.26	3.29	3.26	3.27	3.27	159,191
16 Nov 2018	3.29	3.30	3.26	3.26	3.26	243,737
15 Nov 2018	3.38	3.38	3.26	3.29	3.29	135,249
14 Nov 2018	3.41	3.42	3.38	3.39	3.39	358,398
13 Nov 2018	3.38	3.41	3.38	3.41	3.41	205,877
12 Nov 2018	3.40	3.40	3.38	3.39	3.39	282,969
09 Nov 2018	3.40	3.44	3.40	3.42	3.42	58,663
08 Nov 2018	3.42	3.43	3.38	3.38	3.38	254,308
07 Nov 2018	3.40	3.41	3.38	3.38	3.38	247,168
06 Nov 2018	3.40	3.41	3.39	3.40	3.40	79,961
05 Nov 2018	3.41	3.41	3.38	3.39	3.39	306,319
02 Nov 2018	3.45	3.45	3.40	3.43	3.43	255,461
01 Nov 2018	3.40	3.46	3.40	3.45	3.45	383,541
31 Oct 2018	3.36	3.40	3.35	3.40	3.40	2,156,665
30 Oct 2018	3.36	3.37	3.36	3.37	3.37	95,294
29 Oct 2018	3.34	3.38	3.34	3.37	3.37	387,120
26 Oct 2018	3.35	3.38	3.33	3.35	3.35	95,099
25 Oct 2018	3.35	3.36	3.32	3.33	3.33	66,870
24 Oct 2018	3.37	3.38	3.36	3.38	3.38	254,096
23 Oct 2018	3.34	3.37	3.34	3.36	3.36	350,675
19 Oct 2018	3.39	3.39	3.34	3.34	3.34	85,149
18 Oct 2018	3.33	3.39	3.33	3.39	3.39	51,785
17 Oct 2018	3.35	3.39	3.33	3.33	3.33	90,303
16 Oct 2018	3.31	3.33	3.31	3.33	3.33	73,246
15 Oct 2018	3.33	3.37	3.30	3.31	3.31	277,280
12 Oct 2018	3.32	3.35	3.30	3.31	3.31	139,509
11 Oct 2018	3.40	3.40	3.32	3.33	3.33	73,382
10 Oct 2018	3.44	3.44	3.40	3.40	3.40	175,030
09 Oct 2018	3.43	3.45	3.43	3.43	3.43	95,941
08 Oct 2018	3.43	3.45	3.43	3.44	3.44	60,569
05 Oct 2018	3.42	3.45	3.42	3.45	3.45	102,848
04 Oct 2018	3.44	3.45	3.42	3.42	3.42	140,477
03 Oct 2018	3.45	3.45	3.43	3.44	3.44	74,218
02 Oct 2018	3.45	3.45	3.43	3.45	3.45	353,449
01 Oct 2018	3.44	3.45	3.43	3.45	3.45	622,497
28 Sep 2018	3.43	3.45	3.43	3.45	3.45	345,905
27 Sep 2018	3.44	3.44	3.41	3.43	3.43	66,225
26 Sep 2018	3.44	3.45	3.43	3.45	3.45	163,034
25 Sep 2018	3.42	3.45	3.42	3.45	3.45	185,897
24 Sep 2018	3.40	3.45	3.38	3.42	3.42	308,162
21 Sep 2018	3.45	3.45	3.37	3.42	3.42	6,290,932
20 Sep 2018	3.45	3.45	3.43	3.45	3.45	342,084
19 Sep 2018	3.44	3.45	3.40	3.45	3.45	773,508
18 Sep 2018	3.43	3.45	3.42	3.45	3.45	341,220
17 Sep 2018	3.45	3.45	3.43	3.45	3.45	506,372
14 Sep 2018	3.44	3.45	3.42	3.45	3.45	612,172
13 Sep 2018	3.43	3.45	3.40	3.44	3.44	505,751
12 Sep 2018	3.43	3.45	3.42	3.45	3.45	215,726
11 Sep 2018	3.40	3.45	3.40	3.45	3.45	280,510
10 Sep 2018	3.42	3.47	3.39	3.45	3.45	190,796
07 Sep 2018	3.43	3.43	3.38	3.42	3.42	178,105
06 Sep 2018	3.45	3.45	3.39	3.44	3.44	295,332
07 Sep 2018	0.08 Dividend
05 Sep 2018	3.47	3.48	3.45	3.48	3.40	313,390
04 Sep 2018	3.48	3.49	3.45	3.48	3.40	270,722
03 Sep 2018	3.45	3.50	3.43	3.48	3.40	223,126
31 Aug 2018	3.49	3.49	3.46	3.48	3.40	247,085
30 Aug 2018	3.43	3.50	3.41	3.48	3.40	316,602
29 Aug 2018	3.37	3.42	3.37	3.42	3.34	481,239
28 Aug 2018	3.34	3.34	3.34	3.34	3.26	7,559
27 Aug 2018	3.27	3.37	3.27	3.34	3.26	365,168
24 Aug 2018	3.35	3.35	3.26	3.26	3.19	1,459,553
23 Aug 2018	3.36	3.36	3.35	3.36	3.28	43,190
22 Aug 2018	3.36	3.37	3.35	3.37	3.29	221,668
21 Aug 2018	3.30	3.39	3.30	3.37	3.29	279,329
20 Aug 2018	3.28	3.33	3.28	3.28	3.20	132,566
17 Aug 2018	3.29	3.33	3.29	3.29	3.21	252,266
16 Aug 2018	3.27	3.29	3.26	3.27	3.19	195,768
15 Aug 2018	3.29	3.29	3.26	3.27	3.19	478,909
14 Aug 2018	3.32	3.32	3.28	3.30	3.22	114,502
13 Aug 2018	3.32	3.33	3.31	3.32	3.24	54,193
10 Aug 2018	3.33	3.35	3.31	3.33	3.25	100,636
09 Aug 2018	3.34	3.35	3.31	3.32	3.24	150,566
08 Aug 2018	3.34	3.35	3.30	3.33	3.25	276,371
07 Aug 2018	3.33	3.36	3.33	3.33	3.25	218,236
06 Aug 2018	3.32	3.36	3.31	3.33	3.25	94,256
03 Aug 2018	3.32	3.33	3.32	3.33	3.25	111,590
02 Aug 2018	3.30	3.33	3.28	3.33	3.25	135,427
01 Aug 2018	3.31	3.35	3.30	3.30	3.22	124,068
31 Jul 2018	3.33	3.35	3.30	3.31	3.23	327,774
30 Jul 2018	3.35	3.37	3.33	3.33	3.25	109,406
27 Jul 2018	3.35	3.38	3.33	3.38	3.30	263,344
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...