VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20193.87003.89003.84003.88003.880086,653
23 Jul 20193.86003.86003.85003.86003.8600119,254
22 Jul 20193.86003.87003.83003.86003.860081,492
19 Jul 20193.85003.98003.84003.84003.8400237,609
18 Jul 20193.80003.89003.80003.84003.8400116,525
17 Jul 20193.85003.85003.81003.81003.8100275,204
16 Jul 20193.82003.89003.81003.81003.8100166,585
15 Jul 20193.85003.85003.80003.81003.810090,215
12 Jul 20193.83003.84003.81003.82003.820092,599
11 Jul 20193.85003.85003.83003.85003.8500116,652
10 Jul 20193.84003.85003.82003.84003.8400155,188
09 Jul 20193.82003.85003.81003.82003.820074,354
08 Jul 20193.84003.85003.82003.82003.8200368,372
05 Jul 20193.81003.86003.81003.86003.8600110,718
04 Jul 20193.78003.82003.78003.82003.820082,743
03 Jul 20193.78003.80003.78003.79003.7900101,648
02 Jul 20193.78003.78003.73003.78003.7800211,460
01 Jul 20193.74003.78003.74003.76003.760071,411
28 Jun 20193.75003.78003.74003.78003.7800150,645
27 Jun 20193.76003.78003.72003.72003.7200153,908
26 Jun 20193.73003.76003.70003.76003.760094,505
25 Jun 20193.74003.75003.70003.73003.7300145,039
24 Jun 20193.73003.75003.73003.74003.740080,167
21 Jun 20193.70003.75003.70003.75003.7500275,732
20 Jun 20193.72003.73003.68003.69003.6900125,345
19 Jun 20193.73003.73003.69003.73003.7300145,092
18 Jun 20193.71003.72003.68003.69003.6900123,382
17 Jun 20193.71003.73003.68003.71003.710096,286
14 Jun 20193.72003.73003.70003.70003.700093,745
13 Jun 20193.69003.72003.68003.72003.720088,996
12 Jun 20193.73003.73003.69003.73003.730086,209
11 Jun 20193.67003.74003.66003.73003.7300204,776
10 Jun 20193.73003.73003.67003.68003.6800150,519
07 Jun 20193.68003.73003.68003.73003.7300113,961
06 Jun 20193.68003.70003.68003.70003.700080,188
05 Jun 20193.62003.68003.62003.68003.6800126,047
04 Jun 20193.65003.67003.59003.59003.5900136,352
31 May 20193.63003.73003.63003.73003.7300125,594
30 May 20193.72003.72003.64003.64003.6400181,594
29 May 20193.76003.76003.71003.73003.7300327,109
28 May 20193.73003.76003.70003.76003.7600161,112
27 May 20193.78003.81003.73003.73003.7300141,657
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...