New Zealand markets open in 8 hours 24 minutes

Vector Limited (VCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.8800-0.1200 (-3.00%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.99004.00003.88003.88003.880073,459
20 Jan 20224.00004.01004.00004.00004.0000166,213
19 Jan 20224.03004.03004.01004.01004.010041,843
18 Jan 20224.04004.05004.03004.05004.050058,551
17 Jan 20224.03004.07004.03004.04004.040043,029
14 Jan 20224.05004.06004.03004.03004.030029,880
13 Jan 20224.04004.08004.04004.05004.050079,215
12 Jan 20224.02004.08004.00004.00004.0000121,375
11 Jan 20224.03004.09004.01004.02004.0200101,636
10 Jan 20224.04004.04004.00004.04004.040053,892
07 Jan 20224.02004.05004.02004.05004.05007,056
06 Jan 20224.00004.05004.00004.05004.050059,152
05 Jan 20224.01004.03004.00004.03004.030054,497
31 Dec 20214.03004.04004.00004.01004.010061,471
30 Dec 20214.00004.03004.00004.00004.000022,519
29 Dec 20214.00004.05003.99004.00004.0000214,373
24 Dec 20214.03004.03004.00004.03004.030044,287
23 Dec 20214.00004.04004.00004.00004.000074,844
22 Dec 20214.03004.03004.00004.02004.020059,680
21 Dec 20214.00004.04003.99004.03004.0300159,399
20 Dec 20214.03004.05004.00004.05004.050076,808
17 Dec 20214.00004.05003.99004.03004.0300126,459
16 Dec 20214.03004.03003.96003.99003.9900285,008
15 Dec 20214.05004.05004.03004.03004.0300121,660
14 Dec 20214.08004.11004.05004.06004.0600161,048
13 Dec 20214.08004.12004.04004.12004.1200228,295
10 Dec 20214.01004.06003.99004.06004.0600130,199
09 Dec 20214.03004.04004.00004.01004.0100102,171
08 Dec 20214.03004.04004.01004.04004.0400106,706
07 Dec 20214.04004.04003.98004.02004.0200230,149
06 Dec 20214.02004.06003.95004.06004.060091,445
03 Dec 20214.00004.05003.99004.04004.040064,998
02 Dec 20213.96004.02003.91004.02004.020062,767
01 Dec 20213.84004.02003.84004.00004.0000153,813
30 Nov 20213.85003.89003.81003.86003.8600200,870
29 Nov 20213.83003.96003.83003.87003.870067,866
26 Nov 20213.87003.94003.83003.88003.880095,300
25 Nov 20213.83003.90003.83003.90003.9000119,170
24 Nov 20213.84003.88003.83003.85003.8500135,818
23 Nov 20213.90003.90003.83003.83003.8300156,017
22 Nov 20214.03004.03003.90003.90003.9000101,277
19 Nov 20214.00004.06003.97004.01004.0100124,029
18 Nov 20213.97004.00003.97003.97003.970058,096
17 Nov 20213.95003.97003.92003.97003.970089,157
16 Nov 20213.93003.98003.91003.93003.9300132,157
15 Nov 20213.92003.98003.91003.94003.9400139,177
12 Nov 20213.95003.99003.91003.92003.9200113,999
11 Nov 20213.96004.00003.95003.96003.960066,024
10 Nov 20213.95003.99003.95003.95003.950076,829
09 Nov 20214.02004.02003.95003.95003.9500110,400
08 Nov 20214.06004.06004.02004.02004.020030,081
05 Nov 20214.01004.08004.01004.06004.0600264,452
04 Nov 20214.04004.05004.00004.01004.010080,374
03 Nov 20214.08004.10004.04004.04004.040091,233
02 Nov 20214.08004.09004.06004.09004.090078,013
01 Nov 20214.08004.09004.05004.08004.0800297,191
29 Oct 20214.00004.09003.99004.09004.0900323,073
28 Oct 20214.00004.04004.00004.02004.020070,409
27 Oct 20214.04004.04004.00004.00004.0000103,697
26 Oct 20214.06004.07004.01004.01004.0100133,132
22 Oct 20214.05004.06004.03004.06004.060031,086
21 Oct 20214.04004.06004.03004.04004.040076,309
20 Oct 20214.09004.09004.03004.03004.030099,886
19 Oct 20214.10004.11004.06004.08004.080071,965
18 Oct 20214.07004.14004.07004.12004.120085,797
15 Oct 20214.08004.11004.03004.10004.100070,223
14 Oct 20214.05004.08004.02004.02004.020089,985
13 Oct 20214.05004.07004.04004.04004.040048,220
12 Oct 20214.06004.06004.04004.04004.0400162,129
11 Oct 20214.08004.08004.05004.06004.060071,787
08 Oct 20214.10004.10004.05004.10004.100053,289
07 Oct 20214.15004.15004.05004.10004.100097,658
06 Oct 20214.16004.18004.12004.13004.130039,061
05 Oct 20214.12004.19004.12004.18004.1800179,230
04 Oct 20214.15004.19004.13004.13004.1300104,455
01 Oct 20214.02004.15004.02004.15004.150093,932
30 Sep 20214.07004.09004.00004.02004.0200435,940
29 Sep 20214.15004.15004.05004.05004.0500102,526
28 Sep 20214.17004.23004.15004.15004.150067,396
27 Sep 20214.20004.21004.16004.17004.170075,788
24 Sep 20214.18004.22004.17004.21004.210063,320
23 Sep 20214.17004.19004.15004.18004.180098,432
22 Sep 20214.17004.23004.15004.17004.170045,546
21 Sep 20214.20004.24004.17004.17004.1700241,748
20 Sep 20214.21004.25004.15004.25004.2500335,881
17 Sep 20214.08004.24004.07004.24004.2400437,387
16 Sep 20214.07004.11004.07004.08004.0800155,528
15 Sep 20214.07004.12004.07004.07004.0700184,994
14 Sep 20214.07004.07004.03004.07004.0700128,159
13 Sep 20214.05004.11004.03004.09004.090098,232
10 Sep 20214.14004.14004.06004.06004.0600100,245
09 Sep 20214.22004.22004.10004.14004.1400137,509
08 Sep 20214.15004.22004.13004.22004.2200161,371
08 Sep 20210.085 Dividend
07 Sep 20214.18004.22004.17004.22004.1350100,484
06 Sep 20214.28004.28004.20004.20004.115478,153
03 Sep 20214.25004.28004.23004.28004.193876,903
02 Sep 20214.20004.23004.17004.23004.1448114,218
01 Sep 20214.25004.29004.21004.21004.1252112,295
31 Aug 20214.22004.30004.20004.22004.1350164,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...