Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 1.960
-0.025 (-1.26%)
Jan 28, 2026, 5:00 PM NZST
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.26% | 545,924 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.75% | 571,760 |
| Jan 26, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 1.01% | 166,621 |
| Jan 23, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 483,625 |
| Jan 22, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 1.25% | 555,170 |
| Jan 21, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | -0.25% | 341,444 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 664,148 |
| Jan 19, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.75% | 453,164 |
| Jan 16, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.25% | 274,027 |
| Jan 15, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | 0.25% | 764,772 |
| Jan 14, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | - | 477,706 |
| Jan 13, 2026 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | -1.24% | 501,676 |
| Jan 12, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.25% | 294,492 |
| Jan 9, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | - | 334,367 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.75% | 411,620 |
| Jan 7, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | -0.50% | 1,002,637 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 352,683 |
| Jan 5, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | 0.75% | 876,792 |
| 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 |