Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 4.830
+0.010 (0.21%)
At close: Jan 30, 2026
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.81 | 4.84 | 4.78 | 4.83 | 4.83 | 0.21% | 191,105 |
| Jan 29, 2026 | 4.85 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 86,382 |
| Jan 28, 2026 | 4.90 | 4.91 | 4.84 | 4.86 | 4.86 | -1.22% | 137,538 |
| Jan 27, 2026 | 4.85 | 4.96 | 4.85 | 4.92 | 4.92 | 1.65% | 145,688 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.81 | 4.84 | 4.84 | -1.22% | 43,632 |
| Jan 23, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 69,880 |
| Jan 22, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.24% | 611,152 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.76 | 4.84 | 4.84 | 0.62% | 230,555 |
| Jan 20, 2026 | 4.80 | 4.81 | 4.71 | 4.81 | 4.81 | 0.21% | 164,135 |
| Jan 19, 2026 | 4.85 | 4.86 | 4.80 | 4.80 | 4.80 | -0.62% | 37,267 |
| Jan 16, 2026 | 4.82 | 4.90 | 4.82 | 4.83 | 4.83 | - | 248,041 |
| Jan 15, 2026 | 4.94 | 4.94 | 4.81 | 4.83 | 4.83 | -1.43% | 128,404 |
| Jan 14, 2026 | 4.78 | 4.95 | 4.78 | 4.90 | 4.90 | 2.73% | 126,112 |
| Jan 13, 2026 | 4.93 | 4.93 | 4.75 | 4.77 | 4.77 | -3.44% | 112,304 |
| Jan 12, 2026 | 4.85 | 4.94 | 4.84 | 4.94 | 4.94 | 0.82% | 92,879 |
| Jan 9, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.62% | 38,536 |
| Jan 8, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | 0.62% | 67,547 |
| Jan 7, 2026 | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | 0.21% | 76,125 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -0.62% | 52,415 |
| Jan 5, 2026 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | -0.41% | 93,832 |
| Dec 31, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -0.41% | 18,174 |
| Dec 30, 2025 | 4.88 | 4.93 | 4.80 | 4.90 | 4.90 | 0.82% | 70,005 |
| Dec 29, 2025 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | 0.62% | 18,828 |
| Dec 24, 2025 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | -0.62% | 22,882 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.80 | 4.86 | 4.86 | 0.62% | 74,408 |
| Dec 22, 2025 | 4.86 | 4.87 | 4.76 | 4.83 | 4.83 | - | 194,798 |
| Dec 19, 2025 | 4.74 | 4.89 | 4.70 | 4.83 | 4.83 | 1.90% | 302,957 |
| Dec 18, 2025 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | 0.85% | 315,790 |
| Dec 17, 2025 | 4.62 | 4.75 | 4.62 | 4.70 | 4.70 | 2.40% | 197,037 |
| Dec 16, 2025 | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | -1.08% | 134,364 |
| Dec 15, 2025 | 4.56 | 4.64 | 4.52 | 4.64 | 4.64 | 0.87% | 278,842 |
| Dec 12, 2025 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -0.43% | 95,370 |
| Dec 11, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.62 | -0.43% | 202,563 |
| Dec 10, 2025 | 4.66 | 4.69 | 4.64 | 4.64 | 4.64 | - | 300,186 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.61 | 4.64 | 4.64 | -1.69% | 350,910 |
| Dec 8, 2025 | 4.80 | 4.82 | 4.68 | 4.72 | 4.72 | -0.63% | 176,137 |
| Dec 5, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -1.66% | 151,594 |
| Dec 4, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.83 | - | 227,909 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.82% | 148,487 |
| Dec 2, 2025 | 4.84 | 4.87 | 4.78 | 4.87 | 4.87 | 0.62% | 579,327 |
| Dec 1, 2025 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | 1.04% | 165,432 |
| Nov 28, 2025 | 4.83 | 4.85 | 4.75 | 4.79 | 4.79 | -0.62% | 173,114 |
| Nov 27, 2025 | 4.85 | 4.93 | 4.82 | 4.82 | 4.82 | -0.41% | 122,862 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | 0.62% | 75,399 |
| Nov 25, 2025 | 4.95 | 4.96 | 4.81 | 4.81 | 4.81 | -1.84% | 160,028 |
| Nov 24, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 74,965 |
| Nov 21, 2025 | 4.97 | 4.99 | 4.87 | 4.99 | 4.99 | 0.20% | 160,817 |
| Nov 20, 2025 | 4.89 | 4.98 | 4.88 | 4.98 | 4.98 | 2.68% | 72,243 |
| Nov 19, 2025 | 4.94 | 4.94 | 4.80 | 4.85 | 4.85 | -1.02% | 88,490 |
| Nov 18, 2025 | 4.87 | 4.95 | 4.86 | 4.90 | 4.90 | - | 104,792 |