Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 2.120
+0.065 (3.16%)
Sep 4, 2025, 5:03 PM NZST
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 1.70% | 88,785 |
| Sep 3, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | -0.48% | 598,530 |
| Sep 2, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 1.47% | 531,766 |
| Sep 1, 2025 | 2.05 | 2.10 | 2.04 | 2.04 | 2.04 | - | 654,074 |
| Aug 29, 2025 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | - | 187,946 |
| Aug 28, 2025 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | 0.99% | 226,433 |
| Aug 27, 2025 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 613,964 |
| Aug 26, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 218,564 |
| Aug 25, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | - | 308,382 |
| Aug 22, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.49% | 353,691 |
| Aug 21, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | - | 221,478 |
| Aug 20, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 441,354 |
| Aug 19, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 218,438 |
| Aug 18, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 213,850 |
| Aug 15, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 236,769 |
| Aug 14, 2025 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | 1.01% | 420,882 |
| Aug 13, 2025 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | 275,464 |
| Aug 12, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 345,906 |
| Aug 11, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 516,945 |
| Aug 8, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 541,069 |
| Aug 7, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | - | 253,539 |
| Aug 6, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | - | 341,654 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 355,332 |
| Aug 4, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 466,823 |
| Aug 1, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 255,921 |
| Jul 31, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 436,309 |
| Jul 30, 2025 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 331,065 |
| Jul 29, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | - | 143,934 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 371,480 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 334,718 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 158,083 |
| Jul 23, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.50% | 331,601 |
| Jul 22, 2025 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | -0.50% | 384,435 |
| Jul 21, 2025 | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 323,678 |
| Jul 18, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 510,276 |
| Jul 17, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 307,431 |
| Jul 16, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 142,832 |
| Jul 15, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 274,018 |
| Jul 14, 2025 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | - | 227,845 |
| Jul 11, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 219,473 |
| Jul 10, 2025 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | 0.49% | 150,513 |
| Jul 9, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | -0.98% | 260,260 |
| Jul 8, 2025 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | 1.99% | 339,587 |
| Jul 7, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 220,125 |
| Jul 4, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | - | 183,490 |
| Jul 3, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 454,984 |
| Jul 2, 2025 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | 1.52% | 457,711 |
| Jul 1, 2025 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | 2.07% | 350,774 |
| Jun 30, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 214,009 |
| Jun 27, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 312,575 |