New Zealand markets closed

Vital Healthcare Property Trust (VHP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.9600-0.0450 (-1.50%)
At close: 5:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20203.00003.00502.96002.96002.9600658,076
17 Sep 20202.98003.01002.98003.00503.0050123,452
16 Sep 20203.02503.03002.97502.97502.9750116,280
15 Sep 20202.98003.03002.97003.00503.005087,568
14 Sep 20202.99003.00502.97002.97502.9750155,506
11 Sep 20203.01503.02002.99002.99002.990097,390
10 Sep 20203.01003.04003.00003.02003.0200731,320
09 Sep 20203.00003.02003.00003.02003.0200241,060
08 Sep 20203.04003.05003.03503.04003.0400146,287
07 Sep 20203.03003.04003.02003.04003.04001,192,754
04 Sep 20202.99003.04002.99003.04003.0400137,074
03 Sep 20202.98003.03002.96503.02503.0250225,746
02 Sep 20202.96003.00002.92503.00003.0000341,949
01 Sep 20202.89502.95002.89502.94502.9450170,716
31 Aug 20202.92002.92002.89002.89002.89001,302,680
28 Aug 20202.90002.92002.89502.92002.9200398,145
27 Aug 20202.87502.88002.87002.88002.880022,416
26 Aug 20202.91002.93002.86002.86002.8600351,884
25 Aug 20202.94502.95502.90002.91002.9100244,587
24 Aug 20202.87002.95502.87002.95002.9500345,401
21 Aug 20202.85002.88002.82502.87002.8700256,385
20 Aug 20202.85502.86002.79002.82002.8200140,569
19 Aug 20202.79002.87002.79002.85002.8500154,715
18 Aug 20202.75002.78002.74002.77002.7700234,512
17 Aug 20202.69002.77002.68502.72002.720071,598
14 Aug 20202.67502.75002.67502.69002.6900139,663
13 Aug 20202.63002.66002.63002.66002.6600171,386
12 Aug 20202.62002.65002.60502.65002.6500849,043
11 Aug 20202.62502.64002.62502.64002.6400537,442
10 Aug 20202.63002.63002.62002.62502.6250241,331
07 Aug 20202.62502.65002.62502.63002.6300363,284
06 Aug 20202.62002.62502.61002.62502.6250164,425
05 Aug 20202.62002.62502.61002.62002.6200105,805
04 Aug 20202.60002.63002.60002.61502.6150131,993
03 Aug 20202.62002.63502.60002.60002.6000178,254
31 Jul 20202.62002.64002.61002.62002.6200320,973
30 Jul 20202.62002.65002.62002.62502.6250383,804
29 Jul 20202.62002.62002.61002.61502.6150106,232
28 Jul 20202.63002.63002.58002.62002.620084,332
27 Jul 20202.61502.63002.58002.60002.6000147,824
24 Jul 20202.66002.66002.61002.61502.615070,258
23 Jul 20202.61002.70002.60502.66002.6600204,951
22 Jul 20202.57002.61002.57002.61002.610029,536
21 Jul 20202.57002.62002.57002.57002.5700123,752
20 Jul 20202.63002.63002.54002.57002.5700177,155
17 Jul 20202.57002.70002.57002.63002.6300223,699
16 Jul 20202.56002.56502.55002.56002.5600182,215
15 Jul 20202.55502.56002.54002.56002.5600215,378
14 Jul 20202.54002.55002.54002.55002.5500179,642
13 Jul 20202.55002.55502.54502.55002.550094,789
10 Jul 20202.55002.56002.55002.55002.5500137,918
09 Jul 20202.55502.55502.55002.55002.5500284,951
08 Jul 20202.54502.55502.54502.55502.5550124,464
07 Jul 20202.54502.55502.54002.55502.5550293,670
06 Jul 20202.54002.54002.52002.54002.5400205,217
03 Jul 20202.52002.54002.52002.52502.525060,450
02 Jul 20202.53002.54002.53002.54002.5400185,873
01 Jul 20202.50002.53002.50002.53002.5300143,598
30 Jun 20202.49002.50002.48002.49502.4950292,455
29 Jun 20202.45002.49002.45002.49002.4900124,963
26 Jun 20202.51002.51002.45002.45002.4500198,106
25 Jun 20202.55002.56002.50502.50502.5050102,899
24 Jun 20202.56002.57502.55002.56002.5600160,794
23 Jun 20202.56002.57502.56002.56002.560049,792
22 Jun 20202.57002.57502.56502.57502.5750121,020
19 Jun 20202.56502.57002.55502.57002.5700222,745
18 Jun 20202.57502.57502.56502.57502.575096,502
17 Jun 20202.58002.58002.56002.58002.5800197,970
16 Jun 20202.51002.58002.51002.58002.5800187,558
15 Jun 20202.57502.57502.50002.50002.5000162,346
12 Jun 20202.50002.57502.46002.54002.5400199,784
11 Jun 20202.60002.61002.56502.57502.5750184,699
10 Jun 20202.59002.61002.58002.61002.6100297,473
10 Jun 20200.021875 Dividend
09 Jun 20202.62002.63502.60002.61002.5881288,514
08 Jun 20202.57002.64002.57002.62502.6030136,615
05 Jun 20202.55002.58502.54502.57502.5534131,738
04 Jun 20202.51502.59002.51502.57002.5485282,161
03 Jun 20202.49002.51002.46002.51002.4890128,871
02 Jun 20202.45502.50002.45502.50002.4790174,125
29 May 20202.45002.48002.44502.45502.4344143,081
28 May 20202.48002.51002.45002.45002.4295204,455
27 May 20202.46502.47002.46002.47002.4493191,012
26 May 20202.46502.47002.45502.45502.4344400,426
25 May 20202.45502.47002.45502.46502.444384,395
22 May 20202.47002.47002.45002.46502.4443471,094
21 May 20202.47002.47002.45002.47002.4493101,561
20 May 20202.48002.48002.46002.46502.4443224,517
19 May 20202.47002.47002.45502.46002.4394199,921
18 May 20202.40502.46002.40502.44002.4195338,652
15 May 20202.42002.42002.38002.40002.3799245,699
14 May 20202.38502.40002.38002.39002.3700157,043
13 May 20202.40002.41002.39002.40002.3799293,982
12 May 20202.36002.40002.34502.39002.3700566,578
11 May 20202.32502.36502.32502.34502.325357,038
08 May 20202.33002.37002.32502.32502.3055152,400
07 May 20202.31002.34002.31002.33002.3105119,165
06 May 20202.33502.34002.31002.31502.2956165,494
05 May 20202.34002.35002.32002.34002.3204133,900
04 May 20202.37002.37002.33502.33502.3154209,633
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...