Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 5.00
+0.07 (1.42%)
Nov 7, 2025, 10:28 AM NZST
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.05 | 5.05 | 4.93 | 4.97 | 4.97 | -1.39% | 91,570 |
| Nov 5, 2025 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | 0.60% | 262,036 |
| Nov 4, 2025 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | - | 184,774 |
| Nov 3, 2025 | 5.06 | 5.06 | 4.92 | 5.01 | 5.01 | - | 311,424 |
| Oct 31, 2025 | 4.94 | 5.01 | 4.92 | 5.01 | 5.01 | 1.21% | 173,273 |
| Oct 30, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.60% | 132,285 |
| Oct 29, 2025 | 5.12 | 5.13 | 4.95 | 4.98 | 4.98 | -2.35% | 77,378 |
| Oct 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 242,473 |
| Oct 24, 2025 | 4.97 | 5.08 | 4.96 | 5.00 | 5.00 | 0.60% | 139,501 |
| Oct 23, 2025 | 4.92 | 4.97 | 4.90 | 4.97 | 4.97 | 0.61% | 139,501 |
| Oct 22, 2025 | 4.93 | 4.99 | 4.92 | 4.94 | 4.94 | -1.20% | 128,897 |
| Oct 21, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 154,794 |
| Oct 20, 2025 | 4.88 | 5.00 | 4.88 | 4.99 | 4.99 | 0.20% | 154,794 |
| Oct 17, 2025 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | 1.84% | 105,543 |
| Oct 16, 2025 | 4.99 | 5.02 | 4.89 | 4.89 | 4.89 | -2.00% | 132,470 |
| Oct 15, 2025 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 3.96% | 155,457 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -3.03% | 138,973 |
| Oct 13, 2025 | 5.05 | 5.05 | 4.92 | 4.95 | 4.95 | -2.37% | 150,533 |
| Oct 10, 2025 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | - | 118,661 |
| Oct 9, 2025 | 5.07 | 5.09 | 5.05 | 5.07 | 5.07 | - | 153,248 |
| Oct 8, 2025 | 4.93 | 5.20 | 4.93 | 5.07 | 5.07 | 2.84% | 189,913 |
| Oct 7, 2025 | 4.95 | 5.00 | 4.93 | 4.93 | 4.93 | 0.20% | 146,907 |
| Oct 6, 2025 | 4.92 | 4.93 | 4.83 | 4.92 | 4.92 | -0.40% | 128,671 |
| Oct 3, 2025 | 4.87 | 4.94 | 4.86 | 4.94 | 4.94 | 1.86% | 230,611 |
| Oct 2, 2025 | 4.82 | 4.85 | 4.67 | 4.85 | 4.85 | 0.62% | 208,297 |
| Oct 1, 2025 | 4.77 | 4.83 | 4.77 | 4.82 | 4.82 | 0.84% | 598,474 |
| Sep 30, 2025 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 1.70% | 491,162 |
| Sep 29, 2025 | 4.69 | 4.72 | 4.68 | 4.70 | 4.70 | 0.21% | 236,070 |
| Sep 26, 2025 | 4.79 | 4.79 | 4.65 | 4.69 | 4.69 | 0.86% | 105,750 |
| Sep 25, 2025 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | 0.65% | 136,395 |
| 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 |