Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 1.890
-0.005 (-0.26%)
Mar 11, 2026, 5:00 PM NZST
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | - | 0.42% | 459,393 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | -0.26% | 497,227 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.30% | 607,009 |
| Mar 6, 2026 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 1,378,102 |
| Mar 5, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 1,124,171 |
| Mar 4, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.26% | 597,930 |
| Mar 3, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | - | 1,250,365 |
| Mar 2, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 656,328 |
| Feb 27, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -0.77% | 987,625 |
| Feb 26, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.77% | 339,770 |
| Feb 25, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -0.77% | 1,140,512 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.93 | 0.51% | 753,187 |
| Feb 23, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.92 | 0.78% | 765,288 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.91 | -1.03% | 874,679 |
| Feb 19, 2026 | 1.96 | 2.00 | 1.95 | 1.95 | 1.93 | - | 2,405,779 |
| Feb 18, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.93 | - | 780,430 |
| Feb 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.93 | 0.52% | 1,323,925 |
| Feb 16, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.92 | -2.76% | 650,749 |
| Feb 13, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | 1.97 | -0.25% | 235,610 |
| Feb 12, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.98 | 0.25% | 463,146 |
| Feb 11, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 1.97 | -0.25% | 647,781 |
| Feb 10, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 1.98 | 2.04% | 546,785 |
| Feb 9, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.94 | 0.51% | 730,982 |
| Feb 5, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.93 | -1.27% | 583,506 |
| Feb 4, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.95 | 0.51% | 1,316,853 |
| Feb 3, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.94 | -0.25% | 983,310 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.95 | -0.25% | 484,659 |
| Jan 30, 2026 | 1.94 | 2.00 | 1.94 | 1.98 | 1.95 | 1.80% | 661,153 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.93 | 1.94 | 1.92 | -1.02% | 610,820 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.94 | -1.26% | 545,924 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.96 | -0.75% | 571,760 |
| Jan 26, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 1.98 | 1.01% | 166,621 |
| Jan 23, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.96 | -1.98% | 483,625 |
| Jan 22, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 1.99 | 1.25% | 555,170 |
| Jan 21, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.97 | -0.25% | 341,444 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | 1.01% | 664,148 |
| Jan 19, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.96 | -0.75% | 453,164 |
| Jan 16, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.97 | -0.25% | 274,027 |
| Jan 15, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 1.98 | 0.25% | 764,772 |
| Jan 14, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.97 | - | 477,706 |
| Jan 13, 2026 | 2.01 | 2.03 | 1.99 | 2.00 | 1.97 | -1.24% | 501,676 |
| Jan 12, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 1.99 | 1.25% | 294,492 |
| Jan 9, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 334,367 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.97 | -0.75% | 411,620 |
| Jan 7, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 1.98 | -0.50% | 1,002,637 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.99 | 0.50% | 352,683 |
| Jan 5, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 1.98 | 0.75% | 876,792 |
| Dec 31, 2025 | 2.01 | 2.01 | 1.97 | 2.00 | 1.97 | -1.24% | 775,696 |
| Dec 30, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 1.99 | -0.49% | 783,640 |
| Dec 29, 2025 | 1.99 | 2.04 | 1.98 | 2.03 | 2.00 | 2.53% | 569,960 |