VCT.NZ - Vector Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Oct 2018	3.39	3.39	3.34	3.34	3.34	85,149
18 Oct 2018	3.33	3.39	3.33	3.39	3.39	51,785
17 Oct 2018	3.35	3.39	3.33	3.33	3.33	90,303
16 Oct 2018	3.31	3.33	3.31	3.33	3.33	73,246
15 Oct 2018	3.33	3.37	3.30	3.31	3.31	277,280
12 Oct 2018	3.32	3.35	3.30	3.31	3.31	139,509
11 Oct 2018	3.40	3.40	3.32	3.33	3.33	73,382
10 Oct 2018	3.44	3.44	3.40	3.40	3.40	175,030
09 Oct 2018	3.43	3.45	3.43	3.43	3.43	95,941
08 Oct 2018	3.43	3.45	3.43	3.44	3.44	60,569
05 Oct 2018	3.42	3.45	3.42	3.45	3.45	102,848
04 Oct 2018	3.44	3.45	3.42	3.42	3.42	140,477
03 Oct 2018	3.45	3.45	3.43	3.44	3.44	74,218
02 Oct 2018	3.45	3.45	3.43	3.45	3.45	353,449
01 Oct 2018	3.44	3.45	3.43	3.45	3.45	622,497
28 Sep 2018	3.43	3.45	3.43	3.45	3.45	345,905
27 Sep 2018	3.44	3.44	3.41	3.43	3.43	66,225
26 Sep 2018	3.44	3.45	3.43	3.45	3.45	163,034
25 Sep 2018	3.42	3.45	3.42	3.45	3.45	185,897
24 Sep 2018	3.40	3.45	3.38	3.42	3.42	308,162
21 Sep 2018	3.45	3.45	3.37	3.42	3.42	6,290,932
20 Sep 2018	3.45	3.45	3.43	3.45	3.45	342,084
19 Sep 2018	3.44	3.45	3.40	3.45	3.45	773,508
18 Sep 2018	3.43	3.45	3.42	3.45	3.45	341,220
17 Sep 2018	3.45	3.45	3.43	3.45	3.45	506,372
14 Sep 2018	3.44	3.45	3.42	3.45	3.45	612,172
13 Sep 2018	3.43	3.45	3.40	3.44	3.44	505,751
12 Sep 2018	3.43	3.45	3.42	3.45	3.45	215,726
11 Sep 2018	3.40	3.45	3.40	3.45	3.45	280,510
10 Sep 2018	3.42	3.47	3.39	3.45	3.45	190,796
07 Sep 2018	3.43	3.43	3.38	3.42	3.42	178,105
06 Sep 2018	3.45	3.45	3.39	3.44	3.44	295,332
07 Sep 2018	0.08 Dividend
05 Sep 2018	3.47	3.48	3.45	3.48	3.40	313,390
04 Sep 2018	3.48	3.49	3.45	3.48	3.40	270,722
03 Sep 2018	3.45	3.50	3.43	3.48	3.40	223,126
31 Aug 2018	3.49	3.49	3.46	3.48	3.40	247,085
30 Aug 2018	3.43	3.50	3.41	3.48	3.40	316,602
29 Aug 2018	3.37	3.42	3.37	3.42	3.34	481,239
28 Aug 2018	3.34	3.34	3.34	3.34	3.26	7,559
27 Aug 2018	3.27	3.37	3.27	3.34	3.26	365,168
24 Aug 2018	3.35	3.35	3.26	3.26	3.19	1,459,553
23 Aug 2018	3.36	3.36	3.35	3.36	3.28	43,190
22 Aug 2018	3.36	3.37	3.35	3.37	3.29	221,668
21 Aug 2018	3.30	3.39	3.30	3.37	3.29	279,329
20 Aug 2018	3.28	3.33	3.28	3.28	3.20	132,566
17 Aug 2018	3.29	3.33	3.29	3.29	3.21	252,266
16 Aug 2018	3.27	3.29	3.26	3.27	3.19	195,768
15 Aug 2018	3.29	3.29	3.26	3.27	3.19	478,909
14 Aug 2018	3.32	3.32	3.28	3.30	3.22	114,502
13 Aug 2018	3.32	3.33	3.31	3.32	3.24	54,193
10 Aug 2018	3.33	3.35	3.31	3.33	3.25	100,636
09 Aug 2018	3.34	3.35	3.31	3.32	3.24	150,566
08 Aug 2018	3.34	3.35	3.30	3.33	3.25	276,371
07 Aug 2018	3.33	3.36	3.33	3.33	3.25	218,236
06 Aug 2018	3.32	3.36	3.31	3.33	3.25	94,256
03 Aug 2018	3.32	3.33	3.32	3.33	3.25	111,590
02 Aug 2018	3.30	3.33	3.28	3.33	3.25	135,427
01 Aug 2018	3.31	3.35	3.30	3.30	3.22	124,068
31 Jul 2018	3.33	3.35	3.30	3.31	3.23	327,774
30 Jul 2018	3.35	3.37	3.33	3.33	3.25	109,406
27 Jul 2018	3.35	3.38	3.33	3.38	3.30	263,344
26 Jul 2018	3.35	3.37	3.33	3.34	3.26	171,348
25 Jul 2018	3.35	3.35	3.32	3.34	3.26	129,809
24 Jul 2018	3.33	3.35	3.33	3.35	3.27	93,153
23 Jul 2018	3.31	3.37	3.31	3.33	3.25	139,756
20 Jul 2018	3.37	3.37	3.30	3.31	3.23	524,532
19 Jul 2018	3.37	3.40	3.37	3.37	3.29	338,256
18 Jul 2018	3.40	3.41	3.37	3.38	3.30	189,154
17 Jul 2018	3.38	3.40	3.37	3.40	3.32	155,622
16 Jul 2018	3.37	3.38	3.37	3.38	3.30	149,398
13 Jul 2018	3.38	3.40	3.37	3.38	3.30	84,523
12 Jul 2018	3.36	3.39	3.36	3.38	3.30	82,002
11 Jul 2018	3.39	3.40	3.37	3.37	3.29	105,928
10 Jul 2018	3.38	3.40	3.36	3.37	3.29	131,189
09 Jul 2018	3.37	3.40	3.37	3.40	3.32	79,437
06 Jul 2018	3.36	3.38	3.36	3.38	3.30	178,503
05 Jul 2018	3.40	3.40	3.36	3.37	3.29	95,327
04 Jul 2018	3.39	3.41	3.39	3.40	3.32	70,257
03 Jul 2018	3.39	3.40	3.38	3.40	3.32	44,559
02 Jul 2018	3.38	3.40	3.38	3.40	3.32	89,731
29 Jun 2018	3.37	3.39	3.37	3.39	3.31	146,620
28 Jun 2018	3.37	3.37	3.36	3.37	3.29	24,830
27 Jun 2018	3.37	3.38	3.37	3.37	3.29	130,206
26 Jun 2018	3.36	3.38	3.36	3.37	3.29	54,205
25 Jun 2018	3.37	3.39	3.36	3.39	3.31	70,172
22 Jun 2018	3.38	3.39	3.36	3.39	3.31	187,581
21 Jun 2018	3.38	3.38	3.35	3.38	3.30	225,403
20 Jun 2018	3.37	3.39	3.36	3.38	3.30	73,737
19 Jun 2018	3.39	3.39	3.37	3.37	3.29	59,132
18 Jun 2018	3.38	3.39	3.38	3.39	3.31	423,939
15 Jun 2018	3.38	3.39	3.38	3.38	3.30	349,137
14 Jun 2018	3.38	3.39	3.38	3.39	3.31	166,174
13 Jun 2018	3.38	3.40	3.38	3.39	3.31	167,294
12 Jun 2018	3.38	3.39	3.37	3.38	3.30	117,405
11 Jun 2018	3.39	3.39	3.37	3.38	3.30	164,762
08 Jun 2018	3.38	3.39	3.38	3.39	3.31	210,156
07 Jun 2018	3.39	3.40	3.37	3.38	3.30	62,661
06 Jun 2018	3.39	3.39	3.38	3.39	3.31	75,149
05 Jun 2018	3.36	3.40	3.36	3.40	3.32	160,646
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...