Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 1.790
+0.020 (1.13%)
Oct 23, 2026, 4:09 PM NZDT
NZE:VHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 308,857 |
| Oct 22, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 392,713 |
| Oct 21, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | - | 325,553 |
| Oct 20, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 257,022 |
| Oct 19, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -1.11% | 989,066 |
| Oct 16, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.91% | 232,264 |
| Oct 15, 2026 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 789,398 |
| Oct 14, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 1.39% | 467,834 |
| Oct 13, 2026 | 1.78 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 295,982 |
| Oct 12, 2026 | 1.78 | 1.84 | 1.77 | 1.79 | 1.79 | 0.56% | 730,469 |
| Oct 9, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.84% | 369,216 |
| Oct 8, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 354,141 |
| Oct 7, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -0.28% | 708,231 |
| Oct 6, 2026 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | - | 282,095 |
| Oct 5, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 212,749 |
| Oct 2, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.91% | 192,661 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -1.34% | 421,247 |
| Sep 30, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 590,370 |
| Sep 29, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -1.09% | 430,680 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 256,074 |
| Sep 25, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 303,257 |
| Sep 24, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.27% | 431,927 |
| Sep 23, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.34% | 263,438 |
| Sep 22, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.81% | 726,440 |
| Sep 21, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -3.91% | 785,808 |
| Sep 18, 2026 | 1.83 | 1.92 | 1.80 | 1.92 | 1.92 | 5.21% | 7,071,748 |
| Sep 17, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.82% | 267,909 |
| Sep 16, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.28% | 494,339 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 481,026 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 413,530 |
| Sep 11, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.82% | 537,078 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.81% | 451,746 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.81 | 1.85 | 1.85 | -1.33% | 439,785 |
| Sep 8, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.35% | 724,971 |
| Sep 7, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | 2.21% | 569,531 |
| Sep 4, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 386,341 |
| Sep 3, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 290,793 |
| Sep 2, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 262,688 |
| Sep 1, 2026 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 190,719 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.27% | 610,582 |
| Aug 28, 2026 | 1.83 | 1.86 | 1.76 | 1.76 | 1.76 | -3.56% | 331,103 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.27% | 204,340 |
| Aug 26, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 0.27% | 333,130 |
| Aug 25, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -0.27% | 281,818 |
| Aug 24, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | - | 284,907 |
| 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 |