Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 4.580
+0.040 (0.88%)
Sep 24, 2025, 4:44 PM NZST
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | 1.76% | 135,579 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.50 | 4.54 | 4.54 | -1.30% | 135,004 |
| Sep 22, 2025 | 4.60 | 4.66 | 4.55 | 4.60 | 4.60 | 1.55% | 201,394 |
| Sep 19, 2025 | 4.62 | 4.69 | 4.51 | 4.53 | 4.53 | -1.52% | 468,745 |
| Sep 18, 2025 | 4.62 | 4.69 | 4.56 | 4.60 | 4.60 | -2.13% | 85,517 |
| Sep 17, 2025 | 4.62 | 4.70 | 4.61 | 4.70 | 4.70 | 0.86% | 147,270 |
| Sep 16, 2025 | 4.61 | 4.73 | 4.61 | 4.66 | 4.66 | -0.85% | 92,248 |
| Sep 15, 2025 | 4.78 | 4.79 | 4.65 | 4.70 | 4.70 | - | 678,263 |
| Sep 14, 2025 | 4.78 | 4.79 | 4.65 | 4.70 | 4.70 | -1.05% | 678,263 |
| Sep 12, 2025 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | 0.21% | 65,796 |
| Sep 11, 2025 | 4.69 | 4.75 | 4.65 | 4.74 | 4.74 | 1.07% | 333,194 |
| Sep 10, 2025 | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 57,766 |
| Sep 9, 2025 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 0.43% | 144,927 |
| Sep 8, 2025 | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | 0.43% | 130,061 |
| Sep 5, 2025 | 4.63 | 4.64 | 4.56 | 4.60 | 4.60 | -1.08% | 104,532 |
| Sep 4, 2025 | 4.49 | 4.65 | 4.49 | 4.65 | 4.65 | 0.65% | 313,654 |
| Sep 3, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | 4.49 | 0.22% | 96,298 |
| Sep 2, 2025 | 4.69 | 4.70 | 4.61 | 4.61 | 4.48 | -1.50% | 104,035 |
| Sep 1, 2025 | 4.66 | 4.69 | 4.62 | 4.68 | 4.55 | 0.43% | 157,636 |
| Aug 29, 2025 | 4.53 | 4.69 | 4.53 | 4.66 | 4.53 | 1.97% | 129,937 |
| Aug 28, 2025 | 4.48 | 4.57 | 4.46 | 4.57 | 4.44 | 1.56% | 137,917 |
| Aug 27, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.37 | -1.75% | 129,111 |
| Aug 26, 2025 | 4.53 | 4.58 | 4.51 | 4.58 | 4.45 | 1.10% | 182,413 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.50 | 4.53 | 4.40 | 2.03% | 294,982 |
| Aug 22, 2025 | 4.51 | 4.51 | 4.44 | 4.44 | 4.32 | -0.45% | 99,708 |
| Aug 21, 2025 | 4.46 | 4.52 | 4.44 | 4.46 | 4.33 | 0.45% | 53,073 |
| Aug 20, 2025 | 4.45 | 4.50 | 4.44 | 4.44 | 4.32 | -0.45% | 97,961 |
| Aug 19, 2025 | 4.50 | 4.51 | 4.43 | 4.46 | 4.33 | -1.55% | 484,664 |
| Aug 18, 2025 | 4.40 | 4.55 | 4.40 | 4.53 | 4.40 | 3.66% | 71,428 |
| Aug 15, 2025 | 4.44 | 4.44 | 4.33 | 4.37 | 4.25 | -0.68% | 71,182 |
| Aug 14, 2025 | 4.47 | 4.48 | 4.40 | 4.40 | 4.28 | -1.35% | 67,913 |
| Aug 13, 2025 | 4.49 | 4.55 | 4.46 | 4.46 | 4.33 | - | 89,258 |
| Aug 12, 2025 | 4.54 | 4.54 | 4.45 | 4.46 | 4.33 | -0.89% | 215,984 |
| Aug 11, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.37 | 2.04% | 106,901 |
| Aug 8, 2025 | 4.44 | 4.48 | 4.41 | 4.41 | 4.29 | -0.23% | 90,131 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.40 | 4.42 | 4.30 | -0.23% | 109,708 |
| Aug 6, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.31 | - | 46,692 |
| Aug 5, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.31 | 0.68% | 409,847 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.28 | 0.23% | 283,663 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.27 | -0.23% | 139,150 |
| Jul 31, 2025 | 4.35 | 4.42 | 4.32 | 4.40 | 4.28 | 1.85% | 239,160 |
| Jul 30, 2025 | 4.35 | 4.39 | 4.31 | 4.32 | 4.20 | 0.47% | 61,056 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.18 | -0.69% | 110,438 |
| Jul 28, 2025 | 4.43 | 4.43 | 4.33 | 4.33 | 4.21 | -1.59% | 44,001 |
| Jul 25, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.28 | 1.15% | 83,998 |
| Jul 24, 2025 | 4.38 | 4.40 | 4.33 | 4.35 | 4.23 | -0.23% | 162,283 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.24 | -0.68% | 41,441 |
| Jul 22, 2025 | 4.39 | 4.39 | 4.36 | 4.39 | 4.27 | -0.23% | 118,860 |
| Jul 21, 2025 | 4.31 | 4.41 | 4.30 | 4.40 | 4.28 | 2.09% | 148,299 |
| Jul 18, 2025 | 4.39 | 4.41 | 4.31 | 4.31 | 4.19 | -2.05% | 116,722 |