Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 1.995
-0.025 (-1.24%)
At close: Dec 31, 2025
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | -1.24% | 775,696 |
| Dec 30, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 783,640 |
| Dec 29, 2025 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | 2.53% | 569,960 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.25% | 632,419 |
| Dec 23, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.25% | 765,667 |
| Dec 22, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.80% | 685,241 |
| Dec 19, 2025 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -1.77% | 18,628,280 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.75% | 2,263,753 |
| Dec 17, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | - | 1,486,734 |
| Dec 16, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.25% | 1,490,570 |
| Dec 15, 2025 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -1.97% | 1,473,139 |
| Dec 12, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 1,617,154 |
| Dec 11, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | - | 4,236,103 |
| Dec 10, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 1,691,141 |
| Dec 9, 2025 | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | 1.00% | 1,790,532 |
| Dec 8, 2025 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | 6.91% | 1,944,100 |
| Dec 5, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 878,309 |
| Dec 4, 2025 | 1.99 | 2.00 | 1.87 | 1.89 | 1.89 | -4.55% | 1,562,832 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.25% | 786,352 |
| Dec 2, 2025 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 2.85% | 602,389 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.26% | 716,135 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 929,969 |
| Nov 27, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.77% | 806,549 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 304,412 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 458,159 |
| Nov 24, 2025 | 1.98 | 2.05 | 1.97 | 2.00 | 2.00 | 1.78% | 457,581 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | -0.76% | 614,194 |
| Nov 20, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 2.06% | 593,545 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 358,691 |
| Nov 18, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | - | 308,271 |
| Nov 17, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 1.04% | 222,411 |
| Nov 14, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.77% | 1,501,198 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.27% | 472,288 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | -1.99% | 856,441 |
| Nov 11, 2025 | 1.96 | 2.07 | 1.96 | 2.01 | 1.98 | -7.80% | 610,517 |
| Nov 7, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.15 | -1.80% | 244,469 |
| Nov 6, 2025 | 2.26 | 2.26 | 2.21 | 2.22 | 2.19 | -1.77% | 168,349 |
| Nov 5, 2025 | 2.23 | 2.26 | 2.22 | 2.26 | 2.23 | 1.80% | 710,152 |
| Nov 4, 2025 | 2.20 | 2.26 | 2.20 | 2.22 | 2.19 | 1.37% | 279,376 |
| Nov 3, 2025 | 2.21 | 2.24 | 2.19 | 2.19 | 2.16 | -1.79% | 290,738 |
| Oct 31, 2025 | 2.21 | 2.24 | 2.20 | 2.23 | 2.20 | 2.29% | 310,117 |
| Oct 30, 2025 | 2.20 | 2.22 | 2.17 | 2.18 | 2.15 | - | 207,173 |
| Oct 29, 2025 | 2.19 | 2.23 | 2.18 | 2.18 | 2.15 | - | 173,392 |
| Oct 28, 2025 | 2.17 | 2.23 | 2.15 | 2.18 | 2.15 | 0.46% | 271,029 |
| Oct 24, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.14 | 3.33% | 315,931 |
| Oct 23, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.07 | -0.94% | 580,636 |
| Oct 22, 2025 | 2.18 | 2.18 | 2.11 | 2.12 | 2.09 | -2.75% | 453,954 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | 2.15 | -0.46% | 487,196 |
| Oct 20, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.16 | -0.90% | 410,704 |
| Oct 17, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.18 | -0.90% | 134,750 |