Vital Healthcare Property Trust (NZE:VHP)
New Zealand · Delayed Price · Currency is NZD 1.800
-0.035 (-1.91%)
Oct 2, 2026, 4:59 PM NZST
NZE:VHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | - | -1.91% | 191,084 |
| 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 |
| 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 |