VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
26 Jul 20183.353.373.333.343.26171,348
25 Jul 20183.353.353.323.343.26129,809
24 Jul 20183.333.353.333.353.2793,153
23 Jul 20183.313.373.313.333.25139,756
20 Jul 20183.373.373.303.313.23524,532
19 Jul 20183.373.403.373.373.29338,256
18 Jul 20183.403.413.373.383.30189,154
17 Jul 20183.383.403.373.403.32155,622
16 Jul 20183.373.383.373.383.30149,398
13 Jul 20183.383.403.373.383.3084,523
12 Jul 20183.363.393.363.383.3082,002
11 Jul 20183.393.403.373.373.29105,928
10 Jul 20183.383.403.363.373.29131,189
09 Jul 20183.373.403.373.403.3279,437
06 Jul 20183.363.383.363.383.30178,503
05 Jul 20183.403.403.363.373.2995,327
04 Jul 20183.393.413.393.403.3270,257
03 Jul 20183.393.403.383.403.3244,559
02 Jul 20183.383.403.383.403.3289,731
29 Jun 20183.373.393.373.393.31146,620
28 Jun 20183.373.373.363.373.2924,830
27 Jun 20183.373.383.373.373.29130,206
26 Jun 20183.363.383.363.373.2954,205
25 Jun 20183.373.393.363.393.3170,172
22 Jun 20183.383.393.363.393.31187,581
21 Jun 20183.383.383.353.383.30225,403
20 Jun 20183.373.393.363.383.3073,737
19 Jun 20183.393.393.373.373.2959,132
18 Jun 20183.383.393.383.393.31423,939
15 Jun 20183.383.393.383.383.30349,137
14 Jun 20183.383.393.383.393.31166,174
13 Jun 20183.383.403.383.393.31167,294
12 Jun 20183.383.393.373.383.30117,405
11 Jun 20183.393.393.373.383.30164,762
08 Jun 20183.383.393.383.393.31210,156
07 Jun 20183.393.403.373.383.3062,661
06 Jun 20183.393.393.383.393.3175,149
05 Jun 20183.363.403.363.403.32160,646
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...