NZSE - Delayed Quote NZD

Vector Limited (VCT.NZ)

Compare
4.1200
+0.1700
+(4.30%)
At close: 5:00:31 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253.97004.12003.97004.12004.1200101,253
Apr 10, 20253.97004.12003.97004.12004.1200101,253
Apr 9, 20253.97003.97003.94003.95003.950058,332
Apr 8, 20253.96003.98003.92003.96003.960074,041
Apr 7, 20253.98003.98003.89003.89003.8900105,270
Apr 4, 20253.89003.98003.89003.98003.980037,545
Apr 3, 20253.90004.00003.86003.96003.960097,845
Apr 2, 20253.90003.91003.88003.91003.910057,544
Apr 1, 20253.92003.92003.87003.91003.9100128,983
Mar 31, 20253.92003.93003.85003.92003.9200242,628
Mar 28, 20253.90003.91003.85003.91003.9100201,167
Mar 27, 20253.90003.93003.88003.88003.880059,151
Mar 26, 20253.89003.90003.88003.88003.8800181,050
Mar 25, 20253.94003.94003.88003.88003.8800116,601
Mar 24, 20254.00004.00003.93003.93003.930037,300
Mar 21, 20254.00004.00003.96003.98003.9800444,143
Mar 20, 2025 0.1200 Dividend
Mar 20, 20253.90004.00003.90003.99003.9900139,633
Mar 19, 20254.02004.08003.98004.01003.8900324,003
Mar 18, 20254.10004.10004.02004.02003.899797,341
Mar 17, 20254.14004.14004.07004.10003.9773104,223
Mar 14, 20254.16004.16004.04004.14004.0161145,726
Mar 13, 20254.20004.20004.13004.19004.064691,934
Mar 12, 20254.19004.21004.11004.14004.0161170,252
Mar 11, 20254.14004.22004.06004.22004.0937166,950
Mar 10, 20254.14004.16004.11004.15004.0258179,357
Mar 7, 20254.10004.15004.10004.15004.0258129,672
Mar 6, 20254.06004.14004.06004.11003.9870120,822
Mar 5, 20254.05004.06004.02004.06003.9385188,769
Mar 4, 20254.05004.05004.01004.01003.890093,743
Mar 3, 20254.03004.11004.03004.09003.9676150,632
Feb 28, 20254.05004.05004.02004.04003.9191123,266
Feb 27, 20253.94004.05003.93004.05003.928855,670
Feb 26, 20253.84003.97003.84003.93003.8124381,169
Feb 25, 20253.86003.92003.75003.75003.6378191,441
Feb 24, 20253.94003.94003.85003.87003.7542162,152
Feb 21, 20253.97003.97003.94003.95003.831858,061
Feb 20, 20253.98003.98003.95003.95003.831872,230
Feb 19, 20254.04004.05004.00004.00003.880358,034
Feb 18, 20254.08004.10004.00004.05003.9288112,220
Feb 17, 20253.96004.10003.95004.10003.977378,927
Feb 14, 20254.04004.04003.96003.96003.841544,518
Feb 13, 20253.96004.08003.96004.08003.957964,990
Feb 12, 20253.97004.00003.94004.00003.8803210,501
Feb 11, 20253.87003.97003.87003.96003.841547,107
Feb 10, 20253.90003.90003.86003.87003.7542109,083
Feb 7, 20253.90003.92003.89003.90003.7833110,640
Feb 5, 20253.93003.96003.90003.90003.7833179,605
Feb 4, 20253.93003.95003.90003.93003.8124216,127
Feb 3, 20253.94003.94003.90003.93003.8124127,986
Jan 31, 20253.90003.95003.87003.94003.822198,134
Jan 30, 20253.93003.93003.82003.85003.734885,620
Jan 29, 20253.89003.92003.89003.91003.7930130,188
Jan 28, 20253.89003.94003.88003.90003.783383,633
Jan 27, 20253.87003.95003.87003.89003.7736131,102
Jan 24, 20253.98003.98003.86003.86003.7445163,204
Jan 23, 20254.00004.00003.97003.98003.860936,771
Jan 22, 20254.00004.02003.98004.01003.890069,643
Jan 21, 20253.99004.01003.97004.00003.880374,296
Jan 20, 20254.12004.12003.97004.00003.880390,768
Jan 17, 20254.02004.17004.02004.14004.0161797,942
Jan 16, 20254.02004.09004.02004.03003.909494,760
Jan 15, 20254.03004.05003.96004.00003.880378,892
Jan 14, 20254.00004.04003.96004.00003.880388,240
Jan 13, 20253.97004.01003.97004.01003.890031,234
Jan 10, 20253.97004.03003.97003.97003.851240,427
Jan 9, 20254.00004.00003.95003.99003.870628,721
Jan 8, 20253.93004.04003.92004.04003.919167,549
Jan 7, 20254.01004.01003.89003.92003.8027104,376
Jan 6, 20253.99004.02003.96004.02003.8997160,735
Jan 3, 20253.90003.93003.90003.93003.812429,731
Dec 31, 20243.99003.99003.90003.90003.7833104,829
Dec 30, 20243.85004.00003.85004.00003.880353,834
Dec 27, 20243.85003.92003.85003.92003.802746,616
Dec 24, 20243.92003.92003.90003.92003.802711,179
Dec 23, 20243.94003.94003.85003.91003.7930125,421
Dec 20, 20243.89003.95003.85003.95003.8318218,985
Dec 19, 20243.91003.91003.82003.86003.7445192,590
Dec 18, 20243.88003.88003.83003.83003.7154150,422
Dec 17, 20243.85003.87003.83003.87003.7542248,947
Dec 16, 20243.88003.89003.80003.89003.7736108,898
Dec 13, 20243.84003.90003.83003.90003.7833120,920
Dec 12, 20243.89003.89003.82003.82003.7057164,459
Dec 11, 20243.83003.94003.83003.89003.7736140,654
Dec 10, 20243.84003.88003.82003.83003.7154241,117
Dec 9, 20243.94003.94003.82003.83003.7154336,368
Dec 6, 20243.92003.96003.92003.94003.8221116,952
Dec 5, 20243.92003.95003.88003.92003.8027104,330
Dec 4, 20243.91003.91003.86003.87003.7542158,371
Dec 3, 20243.92003.96003.92003.92003.8027138,832
Dec 2, 20243.91003.91003.89003.90003.7833267,105
Nov 29, 20243.89003.92003.88003.92003.8027225,151
Nov 28, 20243.88003.90003.88003.88003.763968,828
Nov 27, 20243.88003.90003.88003.90003.7833118,018
Nov 26, 20243.89003.90003.88003.90003.7833158,851
Nov 25, 20243.86003.90003.86003.90003.7833166,452
Nov 22, 20243.85003.89003.83003.85003.734892,071
Nov 21, 20243.83003.85003.82003.82003.7057106,462
Nov 20, 20243.83003.84003.81003.83003.7154447,743
Nov 19, 20243.81003.83003.81003.83003.715470,570
Nov 18, 20243.82003.83003.81003.83003.7154630,277
Nov 15, 20243.82003.84003.81003.83003.7154236,716
Nov 14, 20243.82003.83003.82003.82003.7057387,036
Nov 13, 20243.81003.82003.80003.81003.6960251,184
Nov 12, 20243.81003.83003.81003.81003.6960208,564
Nov 11, 20243.82003.83003.80003.83003.7154290,860
Nov 8, 20243.83003.84003.82003.83003.7154244,396
Nov 7, 20243.83003.83003.81003.81003.6960207,401
Nov 6, 20243.83003.83003.82003.82003.7057123,104
Nov 5, 20243.82003.84003.82003.84003.7251229,694
Nov 4, 20243.81003.83003.80003.83003.7154410,456
Nov 1, 20243.83003.83003.80003.81003.6960166,244
Oct 31, 20243.82003.84003.82003.84003.7251172,907
Oct 30, 20243.82003.83003.80003.83003.7154103,788
Oct 29, 20243.84003.84003.80003.83003.7154157,556
Oct 25, 20243.83003.84003.81003.83003.715444,957
Oct 24, 20243.81003.84003.80003.84003.725162,537
Oct 23, 20243.83003.83003.80003.83003.7154386,154
Oct 22, 20243.83003.84003.81003.81003.6960117,775
Oct 21, 20243.83003.85003.80003.85003.7348230,081
Oct 18, 20243.80003.85003.80003.83003.7154144,288
Oct 17, 20243.79003.82003.79003.80003.6863103,594
Oct 16, 20243.83003.83003.78003.80003.6863232,248
Oct 15, 20243.81003.85003.81003.85003.7348249,584
Oct 14, 20243.83003.83003.80003.81003.6960298,377
Oct 11, 20243.82003.83003.79003.83003.7154101,175
Oct 10, 20243.81003.82003.76003.81003.6960285,266
Oct 9, 20243.78003.81003.76003.81003.6960128,432
Oct 8, 20243.78003.79003.75003.77003.6572264,953
Oct 7, 20243.78003.78003.75003.78003.666963,560
Oct 4, 20243.81003.81003.76003.76003.647591,527
Oct 3, 20243.75003.83003.75003.76003.647598,710
Oct 2, 20243.78003.84003.75003.75003.6378129,624
Oct 1, 20243.80003.81003.79003.80003.6863227,435
Sep 30, 20243.81003.85003.78003.79003.6766238,698
Sep 27, 20243.80003.81003.78003.81003.6960131,385
Sep 26, 20243.80003.81003.77003.80003.686388,641
Sep 25, 20243.78003.78003.71503.75003.6378138,840
Sep 24, 20243.79003.79003.75003.75003.6378340,680
Sep 23, 20243.83003.83003.71003.79003.676689,552
Sep 20, 20243.80003.82003.80003.82003.7057649,580
Sep 19, 20243.82003.82003.79003.80003.6863196,873
Sep 18, 20243.83003.84003.70003.70003.589358,258
Sep 17, 20243.84003.84003.81003.82003.705766,357
Sep 16, 20243.81003.84003.79003.84003.725166,152
Sep 13, 20243.82003.88003.81003.88003.7639284,940
Sep 12, 20243.83003.85003.78003.82003.7057300,977
Sep 11, 20243.84003.85003.80003.83003.715499,424
Sep 10, 20243.81003.86003.80003.84003.7251713,461
Sep 9, 20243.80003.81003.78003.81003.6960105,112
Sep 6, 20243.81003.83003.78003.82003.7057103,808
Sep 5, 2024 0.1300 Dividend
Sep 5, 20243.85003.85003.77003.84003.7251176,342
Sep 4, 20243.88003.89003.85003.89003.647582,733
Sep 3, 20243.90003.90003.88003.88003.6381160,072
Sep 2, 20243.88003.91003.87003.90003.6569116,823
Aug 30, 20243.90003.90003.88003.88003.638183,504
Aug 29, 20243.93003.93003.86003.88003.6381233,008
Aug 28, 20243.82003.94003.82003.94003.6944153,637
Aug 27, 20243.76003.83003.76003.83003.5912158,926
Aug 26, 20243.72003.72003.68003.68003.450644,878
Aug 23, 20243.68003.70003.67003.68003.4506119,986
Aug 22, 20243.72003.72003.68003.68003.450626,056
Aug 21, 20243.74003.74003.70003.70003.469372,009
Aug 20, 20243.80003.80003.74003.74003.506892,298
Aug 19, 20243.78003.80003.73003.80003.5631163,439
Aug 16, 20243.73003.80003.73003.80003.5631131,657
Aug 15, 20243.72003.74003.68003.74003.5068135,940
Aug 14, 20243.72003.74003.72003.72003.4881288,959
Aug 13, 20243.67003.74003.67003.74003.5068167,421
Aug 12, 20243.67003.71003.67003.67003.441292,833
Aug 9, 20243.71003.71003.66003.67003.4412159,032
Aug 8, 20243.72003.72003.68003.68003.450636,363
Aug 7, 20243.67003.74003.67003.74003.5068280,067
Aug 6, 20243.66003.68003.66003.66003.4318159,914
Aug 5, 20243.68003.72003.67003.68003.4506218,256
Aug 2, 20243.70003.70003.68003.68003.450688,384
Aug 1, 20243.70003.75003.70003.70003.469365,200
Jul 31, 20243.71003.75003.68003.75003.5162222,621
Jul 30, 20243.69003.73003.68003.71003.4787133,104
Jul 29, 20243.70003.70003.68003.69003.460067,439
Jul 26, 20243.71003.74003.71003.71003.478779,826
Jul 25, 20243.68003.72003.68003.71003.4787111,192
Jul 24, 20243.71003.75003.69003.75003.5162139,467
Jul 23, 20243.67003.72003.67003.72003.4881127,712
Jul 22, 20243.71003.71003.67003.68003.4506171,408
Jul 19, 20243.70003.72003.68003.72003.488184,612
Jul 18, 20243.70003.71003.68003.71003.478790,552
Jul 17, 20243.68003.73003.68003.72003.488184,010
Jul 16, 20243.68003.69003.67003.67003.441279,748
Jul 15, 20243.69003.70003.68003.70003.4693102,631
Jul 12, 20243.68003.73003.68003.70003.469395,046
Jul 11, 20243.71003.71003.71003.71003.4787-
Jul 10, 20243.69003.72003.69003.71003.478785,496
Jul 9, 20243.70003.71003.68003.71003.478779,904
Jul 8, 20243.72003.72003.68003.68003.450647,766
Jul 5, 20243.69003.72003.66003.72003.488187,985
Jul 4, 20243.68003.72003.68003.70003.469347,841
Jul 3, 20243.72003.73003.68003.73003.4975114,529
Jul 2, 20243.70003.72003.66003.66003.4318109,221
Jul 1, 20243.71003.71003.71003.71003.4787-
Jun 27, 20243.70003.72003.69003.71003.4787278,564
Jun 26, 20243.73003.73003.69003.71003.4787257,567
Jun 25, 20243.73003.75003.70003.72003.488179,800
Jun 24, 20243.74003.74003.72003.73003.4975103,700
Jun 21, 20243.72003.80003.69003.80003.5631548,204
Jun 20, 20243.66003.75003.66003.73003.4975106,765
Jun 19, 20243.67003.67003.67003.67003.4412-
Jun 18, 20243.70003.70003.66003.67003.4412181,029
Jun 17, 20243.80003.80003.64003.66003.431887,457
Jun 14, 20243.82003.85003.78003.78003.544351,497
Jun 13, 20243.82003.88003.82003.87003.6287225,083
Jun 12, 20243.80003.85003.79003.84003.6006165,040
Jun 11, 20243.75003.84003.75003.82003.5818143,992
Jun 10, 20243.76003.85003.71003.80003.563164,077
Jun 7, 20243.78003.79003.78003.78003.544386,147
Jun 6, 20243.75003.80003.75003.79003.5537168,464
Jun 5, 20243.71003.79003.71003.79003.5537148,767
Jun 4, 20243.70003.79003.70003.73003.497593,507
May 31, 20243.71003.76003.71003.76003.5256205,044
May 30, 20243.66003.72003.65003.70003.4693278,158
May 29, 20243.66003.68003.66003.66003.4318166,869
May 28, 20243.70003.70003.65003.65003.422486,941
May 27, 20243.65003.70003.65003.70003.4693262,775
May 24, 20243.66003.66003.62003.66003.4318109,751
May 23, 20243.65003.66003.64003.66003.4318124,519
May 22, 20243.68003.68003.68003.68003.4506-
May 21, 20243.65003.68003.63003.68003.4506208,148
May 20, 20243.64003.66003.62003.66003.4318113,278
May 17, 20243.73003.73003.63003.65003.422425,572
May 16, 20243.63003.75003.63003.75003.5162128,219
May 15, 20243.69003.69003.62003.65003.422485,141
May 14, 20243.61003.69003.61003.69003.4600118,354
May 13, 20243.62003.69003.61003.63003.4037402,014
May 10, 20243.67003.70003.64003.64003.413199,510
May 9, 20243.61003.69003.60003.69003.4600172,963
May 8, 20243.63003.65003.60003.61003.384995,820
May 7, 20243.66003.66003.59003.63003.4037160,211
May 6, 20243.70003.70003.64003.64003.4131327,223
May 3, 20243.72003.74003.69003.69003.4600347,398
May 2, 20243.70003.73003.69003.73003.497545,861
May 1, 20243.68003.70003.67003.69003.460067,898
Apr 30, 20243.72003.73003.66003.73003.4975135,538
Apr 29, 20243.70003.72003.66003.72003.4881123,705
Apr 26, 20243.72003.72003.71003.72003.488192,613
Apr 24, 20243.71003.75003.70003.74003.5068355,273
Apr 23, 20243.73003.73003.69003.71003.4787331,854
Apr 22, 20243.71003.72003.68003.70003.469355,399
Apr 19, 20243.73003.73003.70003.72003.4881111,195
Apr 18, 20243.74003.76003.72003.76003.5256185,795
Apr 17, 20243.71003.74003.69003.73003.4975114,443
Apr 16, 20243.74003.74003.68003.72003.4881246,641
Apr 15, 20243.72003.74003.70003.74003.5068236,378
Apr 12, 20243.75003.76003.74003.75003.5162135,455
Apr 11, 20243.80003.80003.75003.75003.516298,479
Apr 10, 20243.78003.81003.74003.81003.572578,015