Vital Healthcare Property Trust (NZE:VHP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.330
+0.050 (2.19%)
Oct 6, 2025, 4:40 PM NZST

NZE:VHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.282.302.262.282.280.88%294,562
Oct 2, 20252.252.282.242.262.260.44%209,947
Oct 1, 20252.232.252.232.252.250.90%544,299
Sep 30, 20252.232.252.212.232.23-695,123
Sep 29, 20252.232.252.222.232.23-172,295
Sep 26, 20252.242.242.222.232.23-0.89%236,112
Sep 25, 20252.222.252.202.252.251.35%361,685
Sep 24, 20252.202.242.192.222.22-186,094
Sep 23, 20252.232.252.192.222.22-0.89%283,578
Sep 22, 20252.212.292.212.242.242.75%955,616
Sep 19, 20252.172.302.162.182.18-5,254,681
Sep 18, 20252.142.202.102.182.181.87%1,890,179
Sep 17, 20252.142.152.122.142.14-303,859
Sep 16, 20252.172.172.122.142.14-1.83%120,687
Sep 15, 20252.132.182.112.182.18-301,578
Sep 14, 20252.132.182.112.182.181.87%301,578
Sep 12, 20252.182.182.112.142.14-1.38%203,416
Sep 11, 20252.182.192.152.172.17-1.36%276,317
Sep 10, 20252.202.222.162.202.20-160,119
Sep 9, 20252.192.232.182.202.200.46%427,927
Sep 8, 20252.172.262.172.192.191.86%567,564
Sep 5, 20252.102.152.102.152.151.42%276,176
Sep 4, 20252.062.122.052.122.122.91%350,372
Sep 3, 20252.062.062.052.062.06-0.48%598,530
Sep 2, 20252.032.072.032.072.041.47%531,766
Sep 1, 20252.052.102.042.042.01-654,074
Aug 29, 20252.042.052.012.042.01-187,946
Aug 28, 20252.022.042.012.042.010.99%226,433
Aug 27, 20252.022.032.022.021.99-0.49%613,964
Aug 26, 20252.022.032.022.032.000.50%218,564
Aug 25, 20252.022.032.012.021.99-308,382
Aug 22, 20252.032.032.012.021.99-0.49%353,691
Aug 21, 20252.032.032.012.032.00-221,478
Aug 20, 20252.012.042.002.032.001.00%441,354
Aug 19, 20252.002.011.992.011.980.50%218,438
Aug 18, 20251.992.011.982.001.970.50%213,850
Aug 15, 20252.012.011.991.991.96-1.00%236,769
Aug 14, 20252.012.042.012.011.981.01%420,882
Aug 13, 20251.972.021.971.991.960.51%275,464
Aug 12, 20252.002.001.971.981.95-0.50%345,906
Aug 11, 20251.982.001.971.991.961.02%516,945
Aug 8, 20251.981.991.971.971.94-0.51%541,069
Aug 7, 20251.981.991.971.981.95-253,539
Aug 6, 20251.992.001.981.981.95-341,654
Aug 5, 20252.002.001.981.981.95-0.50%355,332
Aug 4, 20252.002.021.991.991.96-0.50%466,823
Aug 1, 20252.022.021.992.001.97-0.99%255,921
Jul 31, 20252.022.032.002.021.990.50%436,309
Jul 30, 20251.992.011.982.011.981.01%331,065
Jul 29, 20251.992.001.961.991.96-143,934