Vector Limited (NZE:VCT)
New Zealand
· Delayed Price · Currency is NZD 4.750
-0.080 (-1.66%)
At close: Dec 5, 2025
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -1.66% | 151,594 |
| Dec 4, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.83 | - | 227,909 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.82% | 148,487 |
| Dec 2, 2025 | 4.84 | 4.87 | 4.78 | 4.87 | 4.87 | 0.62% | 579,327 |
| Dec 1, 2025 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | 1.04% | 165,432 |
| Nov 28, 2025 | 4.83 | 4.85 | 4.75 | 4.79 | 4.79 | -0.62% | 173,114 |
| Nov 27, 2025 | 4.85 | 4.93 | 4.82 | 4.82 | 4.82 | -0.41% | 122,862 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | 0.62% | 75,399 |
| Nov 25, 2025 | 4.95 | 4.96 | 4.81 | 4.81 | 4.81 | -1.84% | 160,028 |
| Nov 24, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 74,965 |
| Nov 21, 2025 | 4.97 | 4.99 | 4.87 | 4.99 | 4.99 | 0.20% | 160,817 |
| Nov 20, 2025 | 4.89 | 4.98 | 4.88 | 4.98 | 4.98 | 2.68% | 72,243 |
| Nov 19, 2025 | 4.94 | 4.94 | 4.80 | 4.85 | 4.85 | -1.02% | 88,490 |
| Nov 18, 2025 | 4.87 | 4.95 | 4.86 | 4.90 | 4.90 | - | 104,792 |
| Nov 17, 2025 | 4.85 | 4.95 | 4.85 | 4.90 | 4.90 | 0.20% | 308,474 |
| Nov 14, 2025 | 4.83 | 4.90 | 4.83 | 4.89 | 4.89 | 1.24% | 113,838 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -1.43% | 154,207 |
| Nov 12, 2025 | 4.83 | 4.95 | 4.83 | 4.90 | 4.90 | 1.45% | 77,983 |
| Nov 11, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -2.62% | 73,567 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.91 | 4.96 | 4.96 | 1.43% | 87,971 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -0.81% | 104,358 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.93 | 4.93 | 4.93 | -2.18% | 148,706 |
| Nov 5, 2025 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | 0.60% | 262,036 |
| Nov 4, 2025 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | - | 184,774 |
| Nov 3, 2025 | 5.06 | 5.06 | 4.92 | 5.01 | 5.01 | - | 311,424 |
| Oct 31, 2025 | 4.94 | 5.01 | 4.92 | 5.01 | 5.01 | 1.21% | 173,273 |
| Oct 30, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.60% | 132,285 |
| Oct 29, 2025 | 5.12 | 5.13 | 4.95 | 4.98 | 4.98 | -2.35% | 77,378 |
| Oct 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 242,473 |
| Oct 24, 2025 | 4.97 | 5.08 | 4.96 | 5.00 | 5.00 | 0.60% | 139,501 |
| Oct 23, 2025 | 4.92 | 4.97 | 4.90 | 4.97 | 4.97 | 0.61% | 84,948 |
| Oct 22, 2025 | 4.93 | 4.99 | 4.92 | 4.94 | 4.94 | -1.20% | 128,897 |
| Oct 21, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 154,794 |
| Oct 20, 2025 | 4.88 | 5.00 | 4.88 | 4.99 | 4.99 | 0.20% | 64,670 |
| Oct 17, 2025 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | 1.84% | 105,543 |
| Oct 16, 2025 | 4.99 | 5.02 | 4.89 | 4.89 | 4.89 | -2.00% | 132,470 |
| Oct 15, 2025 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 3.96% | 155,457 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -3.03% | 138,973 |
| Oct 13, 2025 | 5.05 | 5.05 | 4.92 | 4.95 | 4.95 | -2.37% | 150,533 |
| Oct 10, 2025 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | - | 118,661 |
| Oct 9, 2025 | 5.07 | 5.09 | 5.05 | 5.07 | 5.07 | - | 153,248 |
| Oct 8, 2025 | 4.93 | 5.20 | 4.93 | 5.07 | 5.07 | 2.84% | 189,913 |
| Oct 7, 2025 | 4.95 | 5.00 | 4.93 | 4.93 | 4.93 | 0.20% | 146,907 |
| Oct 6, 2025 | 4.92 | 4.93 | 4.83 | 4.92 | 4.92 | -0.40% | 128,671 |
| Oct 3, 2025 | 4.87 | 4.94 | 4.86 | 4.94 | 4.94 | 1.86% | 230,611 |
| Oct 2, 2025 | 4.82 | 4.85 | 4.67 | 4.85 | 4.85 | 0.62% | 208,297 |
| Oct 1, 2025 | 4.77 | 4.83 | 4.77 | 4.82 | 4.82 | 0.84% | 598,474 |
| Sep 30, 2025 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 1.70% | 491,162 |
| Sep 29, 2025 | 4.69 | 4.72 | 4.68 | 4.70 | 4.70 | 0.21% | 236,070 |
| Sep 26, 2025 | 4.79 | 4.79 | 4.65 | 4.69 | 4.69 | 0.86% | 105,750 |
| Sep 25, 2025 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | 0.65% | 136,395 |
| Sep 24, 2025 | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | 1.76% | 135,579 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.50 | 4.54 | 4.54 | -1.30% | 135,004 |
| Sep 22, 2025 | 4.60 | 4.66 | 4.55 | 4.60 | 4.60 | 1.55% | 201,394 |
| Sep 19, 2025 | 4.62 | 4.69 | 4.51 | 4.53 | 4.53 | -1.52% | 468,745 |
| Sep 18, 2025 | 4.62 | 4.69 | 4.56 | 4.60 | 4.60 | -2.13% | 85,517 |
| Sep 17, 2025 | 4.62 | 4.70 | 4.61 | 4.70 | 4.70 | 0.86% | 147,270 |
| Sep 16, 2025 | 4.61 | 4.73 | 4.61 | 4.66 | 4.66 | -0.85% | 92,248 |
| Sep 15, 2025 | 4.78 | 4.79 | 4.65 | 4.70 | 4.70 | -1.05% | 678,263 |
| Sep 12, 2025 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | 0.21% | 65,796 |
| Sep 11, 2025 | 4.69 | 4.75 | 4.65 | 4.74 | 4.74 | 1.07% | 333,194 |
| Sep 10, 2025 | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 57,766 |
| Sep 9, 2025 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 0.43% | 144,927 |
| Sep 8, 2025 | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | 0.43% | 130,061 |
| Sep 5, 2025 | 4.63 | 4.64 | 4.56 | 4.60 | 4.60 | -1.08% | 104,532 |
| Sep 4, 2025 | 4.49 | 4.65 | 4.49 | 4.65 | 4.65 | 0.65% | 313,654 |
| Sep 3, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | 4.49 | 0.22% | 96,298 |
| Sep 2, 2025 | 4.69 | 4.70 | 4.61 | 4.61 | 4.48 | -1.50% | 104,035 |
| Sep 1, 2025 | 4.66 | 4.69 | 4.62 | 4.68 | 4.55 | 0.43% | 157,636 |
| Aug 29, 2025 | 4.53 | 4.69 | 4.53 | 4.66 | 4.53 | 1.97% | 129,937 |
| Aug 28, 2025 | 4.48 | 4.57 | 4.46 | 4.57 | 4.44 | 1.56% | 137,917 |
| Aug 27, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.37 | -1.75% | 129,111 |
| Aug 26, 2025 | 4.53 | 4.58 | 4.51 | 4.58 | 4.45 | 1.10% | 182,413 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.50 | 4.53 | 4.40 | 2.03% | 294,982 |
| Aug 22, 2025 | 4.51 | 4.51 | 4.44 | 4.44 | 4.32 | -0.45% | 99,708 |
| Aug 21, 2025 | 4.46 | 4.52 | 4.44 | 4.46 | 4.33 | 0.45% | 53,073 |
| Aug 20, 2025 | 4.45 | 4.50 | 4.44 | 4.44 | 4.32 | -0.45% | 97,961 |
| Aug 19, 2025 | 4.50 | 4.51 | 4.43 | 4.46 | 4.33 | -1.55% | 484,664 |
| Aug 18, 2025 | 4.40 | 4.55 | 4.40 | 4.53 | 4.40 | 3.66% | 71,428 |
| Aug 15, 2025 | 4.44 | 4.44 | 4.33 | 4.37 | 4.25 | -0.68% | 71,182 |
| Aug 14, 2025 | 4.47 | 4.48 | 4.40 | 4.40 | 4.28 | -1.35% | 67,913 |
| Aug 13, 2025 | 4.49 | 4.55 | 4.46 | 4.46 | 4.33 | - | 89,258 |
| Aug 12, 2025 | 4.54 | 4.54 | 4.45 | 4.46 | 4.33 | -0.89% | 215,984 |
| Aug 11, 2025 | 4.44 | 4.52 | 4.44 | 4.50 | 4.37 | 2.04% | 106,901 |
| Aug 8, 2025 | 4.44 | 4.48 | 4.41 | 4.41 | 4.29 | -0.23% | 90,131 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.40 | 4.42 | 4.30 | -0.23% | 109,708 |
| Aug 6, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.31 | - | 46,692 |
| Aug 5, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.31 | 0.68% | 409,847 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.28 | 0.23% | 283,663 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.27 | -0.23% | 139,150 |
| Jul 31, 2025 | 4.35 | 4.42 | 4.32 | 4.40 | 4.28 | 1.85% | 239,160 |
| Jul 30, 2025 | 4.35 | 4.39 | 4.31 | 4.32 | 4.20 | 0.47% | 61,056 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.18 | -0.69% | 110,438 |
| Jul 28, 2025 | 4.43 | 4.43 | 4.33 | 4.33 | 4.21 | -1.59% | 44,001 |
| Jul 25, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.28 | 1.15% | 83,998 |
| Jul 24, 2025 | 4.38 | 4.40 | 4.33 | 4.35 | 4.23 | -0.23% | 162,283 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.24 | -0.68% | 41,441 |
| Jul 22, 2025 | 4.39 | 4.39 | 4.36 | 4.39 | 4.27 | -0.23% | 118,860 |
| Jul 21, 2025 | 4.31 | 4.41 | 4.30 | 4.40 | 4.28 | 2.09% | 148,299 |
| Jul 18, 2025 | 4.39 | 4.41 | 4.31 | 4.31 | 4.19 | -2.05% | 116,722 |