New Zealand markets closed

Vector Limited (VCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.1000+0.0800 (+1.99%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 20214.15004.22004.14004.16004.076283,264
27 Aug 20214.24004.25004.14004.15004.0664107,545
26 Aug 20214.17004.27004.17004.26004.1742445,001
25 Aug 20214.10004.18004.08004.18004.0958129,154
24 Aug 20214.08004.14004.07004.14004.0566300,783
23 Aug 20214.07004.08004.04004.08003.9978158,206
20 Aug 20214.07004.08004.01004.08003.9978145,257
19 Aug 20214.03004.08004.01004.06003.9782129,473
18 Aug 20214.00004.04003.99004.04003.9586350,854
17 Aug 20214.02004.03004.00004.00003.9194305,469
16 Aug 20214.01004.05004.00004.04003.9586215,594
13 Aug 20214.05004.05004.00004.01003.9292169,798
12 Aug 20214.00004.05004.00004.01003.9292152,585
11 Aug 20214.02004.07004.02004.02003.939083,258
10 Aug 20214.02004.05004.01004.03003.9488146,409
09 Aug 20214.05004.07004.02004.02003.9390298,766
06 Aug 20214.06004.08004.05004.08003.9978195,587
05 Aug 20214.06004.07004.06004.06003.9782585,184
04 Aug 20214.03004.06004.03004.06003.9782149,303
03 Aug 20214.05004.05004.04004.04003.9586214,792
02 Aug 20214.09004.10004.04004.04003.958678,232
30 Jul 20214.02004.07004.02004.07003.9880375,390
29 Jul 20214.02004.04004.02004.03003.9488102,041
28 Jul 20214.02004.03004.02004.02003.939039,556
27 Jul 20214.01004.05004.01004.04003.958674,250
26 Jul 20214.02004.05004.00004.05003.968495,921
23 Jul 20214.04004.05004.01004.02003.9390229,198
22 Jul 20214.04004.05004.01004.05003.9684103,754
21 Jul 20214.03004.03004.01004.03003.948886,914
20 Jul 20214.01004.03004.01004.03003.9488237,046
19 Jul 20214.00004.03004.00004.00003.919452,473
16 Jul 20214.01004.03004.01004.01003.929271,017
15 Jul 20214.02004.05004.01004.01003.929264,804
14 Jul 20214.04004.07004.01004.01003.929297,278
13 Jul 20214.03004.07004.01004.01003.929289,828
12 Jul 20214.02004.05004.01004.03003.9488177,142
09 Jul 20214.04004.04004.01004.03003.9488115,695
08 Jul 20214.04004.05004.00004.01003.9292113,803
07 Jul 20214.05004.07004.02004.05003.968471,730
06 Jul 20214.05004.08004.03004.05003.9684107,249
05 Jul 20214.03004.05004.02004.05003.968454,559
02 Jul 20214.05004.05004.01004.01003.929290,556
01 Jul 20214.02004.05004.02004.05003.9684121,524
30 Jun 20214.02004.05004.01004.05003.9684103,174
29 Jun 20214.00004.03004.00004.01003.929254,612
28 Jun 20214.00004.03004.00004.00003.9194106,087
25 Jun 20214.05004.05004.00004.02003.9390106,657
24 Jun 20214.05004.07003.99004.05003.968498,173
23 Jun 20214.00004.03003.97004.03003.9488141,948
22 Jun 20214.03004.04003.98003.98003.8998198,151
21 Jun 20214.05004.05004.00004.05003.9684134,214
18 Jun 20213.99004.08003.99004.08003.9978265,020
17 Jun 20214.02004.02004.00004.01003.9292144,776
16 Jun 20214.03004.05004.00004.03003.9488439,452
15 Jun 20214.04004.04004.00004.00003.9194141,065
14 Jun 20213.99004.04003.99004.02003.9390160,375
11 Jun 20214.05004.05004.00004.00003.919481,892
10 Jun 20214.04004.06004.01004.06003.9782117,733
09 Jun 20214.03004.09004.03004.04003.958671,906
08 Jun 20214.06004.06003.99004.01003.9292505,042
04 Jun 20214.12004.12004.05004.05003.968471,060
03 Jun 20214.10004.10004.05004.10004.017453,242
02 Jun 20214.09004.10004.04004.10004.017482,902
01 Jun 20214.04004.08004.00004.08003.9978164,591
31 May 20214.02004.04004.02004.04003.958695,112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...