New Zealand markets closed

Vital Healthcare Property Trust (VHP.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.0700+0.0400 (+1.32%)
At close: 4:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20213.05003.07003.02503.07003.0700833,991
17 Jun 20213.08003.08003.03003.03003.0300178,360
16 Jun 20213.09503.09503.08003.08503.0850227,471
15 Jun 20213.09003.10003.08503.10003.1000909,014
14 Jun 20213.08503.09503.07003.09503.0950141,317
11 Jun 20213.06003.07003.05503.07003.0700174,186
10 Jun 20213.06003.06003.05003.06003.0600227,614
09 Jun 20213.05003.06003.05003.06003.0600512,395
09 Jun 20210.0225 Dividend
08 Jun 20213.08003.08003.06503.06503.0425606,224
04 Jun 20213.04003.07003.04003.06503.0425146,320
03 Jun 20213.04003.05003.03503.04503.0226125,000
02 Jun 20213.02003.05003.02003.04003.01771,020,976
01 Jun 20213.00003.05002.99003.04003.0177316,196
31 May 20212.98003.01002.97503.00002.9780232,074
28 May 20212.97502.99002.97002.97002.9482229,586
27 May 20213.00003.00002.98002.98002.9581314,567
26 May 20212.98003.00002.97003.00002.9780249,295
25 May 20212.99002.99002.97002.98002.9581124,213
24 May 20212.98502.99002.96002.99002.9681365,750
21 May 20212.98002.98002.97002.97002.9482211,471
20 May 20212.96002.97502.96002.97502.9532176,081
19 May 20212.98502.99002.96002.97002.9482171,659
18 May 20212.98003.00002.97002.98502.9631199,806
17 May 20212.99003.00002.98002.98002.9581128,593
14 May 20212.98002.99502.98002.98502.9631243,522
13 May 20213.01003.01002.97002.99502.9730138,147
12 May 20213.00003.05003.00003.03003.0078260,612
11 May 20212.96503.00002.95503.00002.9780293,694
10 May 20212.93502.97502.93502.95002.9283235,804
07 May 20212.93002.93502.93002.93502.9135263,910
06 May 20212.94002.95002.92502.95002.9283338,552
05 May 20212.94002.95002.92502.94002.9184200,285
04 May 20212.93002.95002.92002.95002.9283248,184
03 May 20212.92002.94002.91002.92502.9035145,084
30 Apr 20212.92502.94502.92502.94002.9184208,296
29 Apr 20212.94502.94502.92002.93002.9085107,439
28 Apr 20212.95002.95502.92502.94002.9184173,013
27 Apr 20212.91002.97002.91002.95002.9283236,413
23 Apr 20212.92002.92502.90002.91002.8886178,468
22 Apr 20212.93002.95002.92002.92002.8986336,220
21 Apr 20212.93002.95502.91502.92002.8986359,808
20 Apr 20212.96002.96002.93502.94002.91841,009,240
19 Apr 20212.96002.99002.90502.96502.9432378,883
16 Apr 20212.95502.99002.92502.96002.9383125,661
15 Apr 20212.95002.96002.92002.95002.9283142,383
14 Apr 20212.91502.95002.91002.94502.9234259,479
13 Apr 20212.91502.92002.90502.91502.8936568,492
12 Apr 20212.92002.92502.91002.91002.88861,506,041
09 Apr 20212.92002.93002.90002.92002.8986782,765
08 Apr 20212.90002.93002.90002.91502.8936772,588
07 Apr 20212.92002.93002.88002.90002.8787179,879
06 Apr 20212.93002.93002.91502.93002.9085152,578
01 Apr 20212.92502.93002.88002.92002.8986491,586
31 Mar 20212.92002.93002.89002.91002.8886621,424
30 Mar 20212.89502.92002.88002.92002.8986393,124
29 Mar 20212.92002.92002.88502.89002.8688454,657
26 Mar 20212.91002.93002.90002.92002.89861,068,411
25 Mar 20212.93002.93002.90002.91002.8886231,295
24 Mar 20212.92002.92002.90002.92002.898688,730
23 Mar 20212.92002.92502.90502.92002.8986107,507
22 Mar 20212.89002.93002.89002.92502.9035702,195
19 Mar 20212.94002.94002.89002.89002.8688478,283
18 Mar 20212.94002.95002.90002.95002.9283155,599
17 Mar 20212.91002.94002.89002.94002.9184216,128
16 Mar 20212.90002.93502.89002.91002.8886749,963
15 Mar 20212.95002.97002.91002.91502.8936466,666
12 Mar 20212.94002.97002.92502.95002.9283151,146
11 Mar 20212.93002.95002.91502.95002.9283120,021
10 Mar 20212.89002.99002.88002.95002.9283389,743
10 Mar 20210.021875 Dividend
09 Mar 20212.95002.95002.85002.89502.8520444,939
08 Mar 20213.02003.02002.95002.95002.9062204,055
05 Mar 20213.03003.04003.00003.02002.97521,004,947
04 Mar 20213.09003.10003.04003.05003.0047224,663
03 Mar 20213.11003.11003.05003.09503.0491131,610
02 Mar 20213.15003.15003.10003.10003.0540289,772
01 Mar 20213.07003.19003.06503.18003.1328308,822
26 Feb 20213.08003.08003.05003.07003.0244469,658
25 Feb 20213.05003.10003.04003.10003.0540334,237
24 Feb 20213.05003.06003.01003.04002.9949341,203
23 Feb 20213.06003.06003.05003.06003.0146366,883
22 Feb 20213.09003.10003.08003.09003.0441115,854
19 Feb 20213.09003.11503.09003.09003.0441198,870
18 Feb 20213.12003.12003.06003.09003.0441264,342
17 Feb 20213.18003.18003.10003.15003.1032222,377
16 Feb 20213.18503.20003.17503.18003.1328331,496
15 Feb 20213.19003.20003.18003.18003.1328114,816
12 Feb 20213.22003.24003.18003.21003.1624166,838
11 Feb 20213.23003.24503.22003.22003.1722180,091
10 Feb 20213.23503.24003.22003.22003.1722192,566
09 Feb 20213.26003.26003.21503.23503.1870119,991
05 Feb 20213.24503.25503.17003.24003.1919429,186
04 Feb 20213.27503.28003.24503.25003.2018265,707
03 Feb 20213.26003.28503.26003.27503.2264238,490
02 Feb 20213.28003.29503.26503.26503.2165258,034
01 Feb 20213.26003.30003.26003.28003.2313168,202
29 Jan 20213.30503.30503.28003.28003.2313244,519
28 Jan 20213.33003.33503.27003.29003.241298,894
27 Jan 20213.33003.34503.32503.34003.2904186,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...