Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 1.830
+0.010 (0.55%)
Aug 21, 2026, 4:59 PM NZST
NZE:VHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 348,127 |
| Aug 20, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 535,387 |
| Aug 19, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -0.86% | 502,511 |
| Aug 18, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.82 | 0.27% | 230,368 |
| Aug 17, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.81 | -0.27% | 436,824 |
| Aug 14, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.82 | - | 365,711 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.81 | 1.84 | 1.82 | -2.65% | 1,211,243 |
| Aug 12, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.86 | -0.53% | 421,940 |
| Aug 11, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.87 | 0.80% | 438,058 |
| Aug 10, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.86 | -0.79% | 264,587 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.87 | -0.52% | 525,240 |
| Aug 6, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.88 | -0.52% | 198,671 |
| Aug 5, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.89 | -0.78% | 603,419 |
| Aug 4, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.91 | 0.52% | 721,118 |
| Aug 3, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.90 | 1.85% | 295,239 |
| Jul 31, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.86 | -0.79% | 658,782 |
| Jul 30, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.88 | -0.78% | 836,815 |
| Jul 29, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.89 | 1.05% | 235,521 |
| Jul 28, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.87 | -0.52% | 334,508 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.88 | - | 527,980 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.88 | -1.04% | 451,269 |
| Jul 23, 2026 | 1.91 | 1.93 | 1.88 | 1.93 | 1.90 | 1.31% | 1,517,668 |
| Jul 22, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.88 | -0.52% | 273,145 |
| Jul 21, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.89 | 0.52% | 539,832 |
| Jul 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.88 | 0.79% | 277,841 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.86 | -0.26% | 623,658 |
| Jul 16, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.87 | - | 190,897 |
| Jul 15, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.87 | -0.26% | 565,917 |
| Jul 14, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.87 | 0.53% | 272,893 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.86 | -1.31% | 150,132 |
| Jul 9, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.89 | 0.79% | 551,375 |
| Jul 8, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.87 | -1.04% | 659,445 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.89 | 1.92 | 1.89 | -0.52% | 453,954 |
| Jul 6, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.90 | 1.05% | 1,398,174 |
| Jul 3, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.88 | -0.78% | 249,891 |
| Jul 2, 2026 | 1.93 | 1.93 | 1.88 | 1.93 | 1.90 | - | 459,195 |
| Jul 1, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.90 | 0.26% | 371,115 |
| Jun 30, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.89 | - | 344,504 |
| Jun 29, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.89 | -1.54% | 265,148 |
| Jun 26, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.92 | - | 252,457 |
| Jun 25, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.92 | -0.26% | 352,953 |
| Jun 24, 2026 | 1.95 | 1.99 | 1.94 | 1.96 | 1.93 | -0.26% | 167,944 |
| Jun 23, 2026 | 1.96 | 1.99 | 1.93 | 1.96 | 1.93 | 1.03% | 365,069 |
| Jun 22, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.91 | -1.02% | 347,605 |
| Jun 19, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.93 | 2.62% | 4,531,269 |
| Jun 18, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.88 | 1.60% | 407,724 |
| Jun 17, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.86 | -1.83% | 656,308 |
| Jun 16, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.89 | 0.26% | 277,914 |
| Jun 15, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.88 | -0.52% | 364,849 |
| Jun 12, 2026 | 1.89 | 1.92 | 1.86 | 1.92 | 1.89 | 1.32% | 582,333 |