Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 4.660
+0.090 (1.97%)
Aug 29, 2025, 5:00 PM NZST
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.53 | 4.69 | 4.53 | 4.66 | 4.66 | 1.97% | 129,937 |
| Aug 28, 2025 | 4.48 | 4.57 | 4.46 | 4.57 | 4.57 | 1.56% | 137,917 |
| Aug 27, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 129,111 |
| Aug 26, 2025 | 4.53 | 4.58 | 4.51 | 4.58 | 4.58 | 1.10% | 182,413 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.50 | 4.53 | 4.53 | 2.03% | 294,982 |
| Aug 22, 2025 | 4.51 | 4.51 | 4.44 | 4.44 | 4.44 | -0.45% | 99,708 |
| Aug 21, 2025 | 4.46 | 4.52 | 4.44 | 4.46 | 4.46 | 0.45% | 53,073 |
| Aug 20, 2025 | 4.45 | 4.50 | 4.44 | 4.44 | 4.44 | -0.45% | 97,961 |
| Aug 19, 2025 | 4.50 | 4.51 | 4.43 | 4.46 | 4.46 | -1.55% | 484,664 |
| Aug 18, 2025 | 4.40 | 4.55 | 4.40 | 4.53 | 4.53 | 3.66% | 71,428 |
| Aug 15, 2025 | 4.44 | 4.44 | 4.33 | 4.37 | 4.37 | -0.68% | 71,182 |
| Aug 14, 2025 | 4.47 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 67,913 |
| Aug 13, 2025 | 4.49 | 4.55 | 4.46 | 4.46 | 4.46 | - | 89,258 |
| Aug 12, 2025 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -0.89% | 215,984 |
| Aug 11, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 2.04% | 106,901 |
| Aug 8, 2025 | 4.44 | 4.48 | 4.41 | 4.41 | 4.41 | -0.23% | 90,131 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.40 | 4.42 | 4.42 | -0.23% | 109,708 |
| Aug 6, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | - | 46,692 |
| Aug 5, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.43 | 0.68% | 409,847 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 0.23% | 283,663 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.23% | 139,150 |
| Jul 31, 2025 | 4.35 | 4.42 | 4.32 | 4.40 | 4.40 | 1.85% | 239,160 |
| Jul 30, 2025 | 4.35 | 4.39 | 4.31 | 4.32 | 4.32 | 0.47% | 61,056 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.69% | 110,438 |
| Jul 28, 2025 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | -1.59% | 44,001 |
| Jul 25, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.15% | 83,998 |
| Jul 24, 2025 | 4.38 | 4.40 | 4.33 | 4.35 | 4.35 | -0.23% | 162,283 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | -0.68% | 41,441 |
| Jul 22, 2025 | 4.39 | 4.39 | 4.36 | 4.39 | 4.39 | -0.23% | 118,860 |
| Jul 21, 2025 | 4.31 | 4.41 | 4.30 | 4.40 | 4.40 | 2.09% | 148,299 |
| Jul 18, 2025 | 4.39 | 4.41 | 4.31 | 4.31 | 4.31 | -2.05% | 116,722 |
| Jul 17, 2025 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | 0.23% | 119,490 |
| Jul 16, 2025 | 4.55 | 4.56 | 4.39 | 4.39 | 4.39 | -3.09% | 168,445 |
| Jul 15, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 2.26% | 146,556 |
| Jul 14, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | -0.45% | 41,302 |
| Jul 11, 2025 | 4.45 | 4.46 | 4.40 | 4.45 | 4.45 | -0.22% | 106,835 |
| Jul 10, 2025 | 4.39 | 4.46 | 4.36 | 4.46 | 4.46 | 1.59% | 49,822 |
| Jul 9, 2025 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | 0.69% | 65,813 |
| Jul 8, 2025 | 4.35 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 154,825 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 51,995 |
| Jul 4, 2025 | 4.37 | 4.42 | 4.30 | 4.36 | 4.36 | 0.23% | 84,866 |
| Jul 3, 2025 | 4.35 | 4.40 | 4.34 | 4.35 | 4.35 | - | 102,314 |
| Jul 2, 2025 | 4.35 | 4.45 | 4.32 | 4.35 | 4.35 | 0.23% | 334,066 |
| Jul 1, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | -0.23% | 172,104 |
| Jun 30, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 3.82% | 233,080 |
| Jun 27, 2025 | 4.17 | 4.19 | 4.15 | 4.19 | 4.19 | 0.72% | 81,069 |
| Jun 26, 2025 | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | 0.97% | 115,916 |
| Jun 25, 2025 | 4.16 | 4.17 | 4.10 | 4.12 | 4.12 | -1.20% | 115,916 |
| Jun 24, 2025 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 1.71% | 122,719 |
| Jun 23, 2025 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | - | 122,719 |