VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
15 Feb 20193.483.493.473.493.49315,753
14 Feb 20193.473.503.473.493.49278,499
13 Feb 20193.473.493.463.463.46112,359
12 Feb 20193.453.473.453.463.46153,160
11 Feb 20193.453.463.433.453.4573,760
08 Feb 20193.493.493.443.443.44161,520
07 Feb 20193.503.503.483.493.49151,696
05 Feb 20193.453.513.443.493.4964,517
04 Feb 20193.443.463.433.463.46133,571
01 Feb 20193.423.453.423.443.44169,181
31 Jan 20193.403.433.383.433.43296,798
30 Jan 20193.423.423.393.393.3940,373
29 Jan 20193.423.433.413.413.4161,074
28 Jan 20193.403.423.403.423.4227,573
25 Jan 20193.393.393.383.393.39142,201
24 Jan 20193.383.423.383.413.41201,509
23 Jan 20193.423.423.383.383.38131,809
22 Jan 20193.413.453.413.423.42176,382
21 Jan 20193.373.413.373.413.4157,823
18 Jan 20193.363.393.343.373.3771,150
17 Jan 20193.333.383.333.383.3894,589
16 Jan 20193.323.333.323.333.33171,336
15 Jan 20193.313.333.303.313.3159,837
14 Jan 20193.313.323.303.313.31111,058
11 Jan 20193.283.313.283.303.3039,319
10 Jan 20193.303.333.283.283.2859,566
09 Jan 20193.303.353.253.343.3452,761
08 Jan 20193.313.333.283.333.3365,659
07 Jan 20193.253.303.253.263.2632,743
04 Jan 20193.303.303.243.253.2567,262
03 Jan 20193.333.333.273.303.3014,303
31 Dec 20183.333.333.333.333.3331,537
28 Dec 20183.303.343.303.333.3344,970
27 Dec 20183.303.333.303.303.3083,975
24 Dec 20183.293.303.293.303.3050,884
21 Dec 20183.333.333.273.293.29277,179
20 Dec 20183.303.333.273.333.3363,051
19 Dec 20183.333.333.263.323.32131,511
18 Dec 20183.303.333.263.333.3394,666
17 Dec 20183.333.353.323.333.3377,252
14 Dec 20183.303.353.293.353.35175,651
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...