Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 2.190
+0.010 (0.46%)
Oct 29, 2025, 4:38 PM NZST
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.17 | 2.23 | 2.15 | 2.18 | 2.18 | 0.46% | 271,029 |
| Oct 24, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.17 | 3.33% | 315,931 |
| Oct 23, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 580,636 |
| Oct 22, 2025 | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -2.75% | 453,954 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | 2.18 | -0.46% | 487,196 |
| Oct 20, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.90% | 410,704 |
| Oct 17, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | -0.90% | 134,750 |
| Oct 16, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 3.24% | 394,492 |
| Oct 15, 2025 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -3.14% | 527,326 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -2.62% | 398,567 |
| Oct 13, 2025 | 2.29 | 2.29 | 2.25 | 2.29 | 2.29 | -2.14% | 451,018 |
| Oct 10, 2025 | 2.34 | 2.34 | 2.31 | 2.34 | 2.34 | 0.43% | 238,286 |
| Oct 9, 2025 | 2.34 | 2.34 | 2.30 | 2.33 | 2.33 | -0.43% | 212,260 |
| Oct 8, 2025 | 2.33 | 2.34 | 2.26 | 2.34 | 2.34 | 0.43% | 364,882 |
| Oct 7, 2025 | 2.31 | 2.37 | 2.30 | 2.33 | 2.33 | -0.43% | 350,581 |
| Oct 6, 2025 | 2.30 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 203,285 |
| Oct 3, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 294,562 |
| Oct 2, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.44% | 209,947 |
| Oct 1, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.90% | 544,299 |
| Sep 30, 2025 | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | - | 695,123 |
| Sep 29, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | - | 172,295 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.89% | 236,112 |
| Sep 25, 2025 | 2.22 | 2.25 | 2.20 | 2.25 | 2.25 | 1.35% | 361,685 |
| Sep 24, 2025 | 2.20 | 2.24 | 2.19 | 2.22 | 2.22 | - | 186,094 |
| Sep 23, 2025 | 2.23 | 2.25 | 2.19 | 2.22 | 2.22 | -0.89% | 283,578 |
| Sep 22, 2025 | 2.21 | 2.29 | 2.21 | 2.24 | 2.24 | 2.75% | 955,616 |
| Sep 19, 2025 | 2.17 | 2.30 | 2.16 | 2.18 | 2.18 | - | 5,254,681 |
| Sep 18, 2025 | 2.14 | 2.20 | 2.10 | 2.18 | 2.18 | 1.87% | 1,890,179 |
| Sep 17, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 303,859 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -1.83% | 120,687 |
| Sep 15, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | - | 301,578 |
| Sep 14, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | 1.87% | 301,578 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 203,416 |
| Sep 11, 2025 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -1.36% | 276,317 |
| Sep 10, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | - | 160,119 |
| Sep 9, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | 0.46% | 427,927 |
| Sep 8, 2025 | 2.17 | 2.26 | 2.17 | 2.19 | 2.19 | 1.86% | 567,564 |
| Sep 5, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 1.42% | 276,176 |
| Sep 4, 2025 | 2.06 | 2.12 | 2.05 | 2.12 | 2.12 | 2.91% | 350,372 |
| 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 | 2.04 | 1.47% | 531,766 |
| Sep 1, 2025 | 2.05 | 2.10 | 2.04 | 2.04 | 2.01 | - | 654,074 |
| Aug 29, 2025 | 2.04 | 2.05 | 2.01 | 2.04 | 2.01 | - | 187,946 |
| Aug 28, 2025 | 2.02 | 2.04 | 2.01 | 2.04 | 2.01 | 0.99% | 226,433 |
| Aug 27, 2025 | 2.02 | 2.03 | 2.02 | 2.02 | 1.99 | -0.49% | 613,964 |
| Aug 26, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.00 | 0.50% | 218,564 |
| Aug 25, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | 1.99 | - | 308,382 |
| Aug 22, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | 1.99 | -0.49% | 353,691 |
| Aug 21, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.00 | - | 221,478 |
| Aug 20, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 2.00 | 1.00% | 441,354 |