Vector Limited (NZE:VCT)
New Zealand
· Delayed Price · Currency is NZD 4.790
0.00 (0.00%)
Apr 29, 2026, 5:00 PM NZST
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.93 | 4.93 | 4.78 | 4.79 | 4.79 | -3.04% | 830,819 |
| Apr 24, 2026 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | 0.20% | 76,279 |
| Apr 23, 2026 | 4.86 | 4.94 | 4.85 | 4.93 | 4.93 | 1.23% | 100,765 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.02% | 57,531 |
| Apr 21, 2026 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 1.03% | 167,780 |
| Apr 20, 2026 | 4.94 | 4.94 | 4.84 | 4.87 | 4.87 | -1.42% | 113,841 |
| Apr 17, 2026 | 4.90 | 4.95 | 4.89 | 4.94 | 4.94 | 0.61% | 186,582 |
| Apr 16, 2026 | 4.92 | 4.95 | 4.91 | 4.91 | 4.91 | -0.20% | 633,026 |
| Apr 15, 2026 | 4.91 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 358,647 |
| Apr 14, 2026 | 4.91 | 4.95 | 4.90 | 4.94 | 4.94 | 1.23% | 279,968 |
| Apr 13, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | - | 58,723 |
| Apr 10, 2026 | 4.88 | 4.89 | 4.86 | 4.88 | 4.88 | - | 233,010 |
| Apr 9, 2026 | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | -0.81% | 374,647 |
| Apr 8, 2026 | 4.86 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 224,253 |
| Apr 7, 2026 | 4.78 | 4.88 | 4.74 | 4.86 | 4.86 | 1.67% | 168,863 |
| Apr 2, 2026 | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | 0.63% | 225,311 |
| Apr 1, 2026 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | 0.64% | 223,794 |
| Mar 31, 2026 | 4.70 | 4.72 | 4.67 | 4.72 | 4.72 | - | 457,948 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.68 | 4.72 | 4.72 | -0.84% | 242,926 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.21% | 143,257 |
| Mar 26, 2026 | 4.71 | 4.76 | 4.70 | 4.75 | 4.75 | 0.64% | 175,313 |
| Mar 25, 2026 | 4.62 | 4.72 | 4.60 | 4.72 | 4.72 | 2.16% | 138,198 |
| Mar 24, 2026 | 4.64 | 4.70 | 4.61 | 4.62 | 4.62 | 0.22% | 139,711 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.57 | 4.61 | 4.61 | -1.50% | 90,918 |
| Mar 20, 2026 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 152,225 |
| Mar 19, 2026 | 4.70 | 4.71 | 4.63 | 4.65 | 4.65 | -0.43% | 126,108 |
| Mar 18, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | - | 161,953 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.65 | 4.67 | 4.55 | 0.21% | 202,163 |
| Mar 16, 2026 | 4.64 | 4.72 | 4.62 | 4.66 | 4.54 | 0.43% | 78,628 |
| Mar 13, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.52 | -1.49% | 116,861 |
| Mar 12, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.58 | -1.67% | 56,135 |
| Mar 11, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.66 | 2.35% | 1,039,223 |
| Mar 10, 2026 | 4.69 | 4.74 | 4.66 | 4.68 | 4.55 | -0.43% | 294,846 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.64 | 4.70 | 4.57 | - | 93,776 |
| Mar 6, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.57 | -0.63% | 228,916 |
| Mar 5, 2026 | 4.76 | 4.76 | 4.72 | 4.73 | 4.60 | -0.21% | 221,833 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.61 | 0.21% | 103,397 |
| Mar 3, 2026 | 4.75 | 4.76 | 4.72 | 4.73 | 4.60 | -0.42% | 61,338 |
| Mar 2, 2026 | 4.78 | 4.78 | 4.74 | 4.75 | 4.62 | -0.84% | 100,635 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.77 | 4.79 | 4.66 | -0.83% | 99,079 |
| Feb 26, 2026 | 4.85 | 4.85 | 4.79 | 4.83 | 4.70 | -0.41% | 191,550 |
| Feb 25, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.72 | 0.41% | 75,617 |
| Feb 24, 2026 | 4.83 | 4.86 | 4.81 | 4.83 | 4.70 | - | 68,103 |
| Feb 23, 2026 | 4.85 | 4.87 | 4.81 | 4.83 | 4.70 | - | 96,499 |
| Feb 20, 2026 | 4.89 | 4.89 | 4.83 | 4.83 | 4.70 | -2.03% | 186,879 |
| Feb 19, 2026 | 4.85 | 4.93 | 4.83 | 4.93 | 4.80 | 1.23% | 184,993 |
| Feb 18, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.74 | 0.62% | 75,687 |
| Feb 17, 2026 | 4.82 | 4.85 | 4.77 | 4.84 | 4.71 | 0.41% | 141,413 |
| Feb 16, 2026 | 4.84 | 4.88 | 4.79 | 4.82 | 4.69 | -0.41% | 125,677 |
| Feb 13, 2026 | 4.84 | 4.92 | 4.78 | 4.84 | 4.71 | -0.21% | 226,014 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.83 | 4.85 | 4.72 | -2.61% | 102,465 |
| Feb 11, 2026 | 4.95 | 5.01 | 4.95 | 4.98 | 4.85 | 0.61% | 78,742 |
| Feb 10, 2026 | 4.90 | 4.96 | 4.90 | 4.95 | 4.82 | 1.23% | 149,277 |
| Feb 9, 2026 | 4.99 | 5.00 | 4.89 | 4.89 | 4.76 | -2.20% | 108,053 |
| Feb 5, 2026 | 4.92 | 5.00 | 4.89 | 5.00 | 4.87 | 1.63% | 125,785 |
| Feb 4, 2026 | 4.85 | 4.92 | 4.83 | 4.92 | 4.79 | 1.23% | 147,317 |
| Feb 3, 2026 | 4.85 | 4.92 | 4.82 | 4.86 | 4.73 | 0.21% | 174,937 |
| Feb 2, 2026 | 4.80 | 4.87 | 4.79 | 4.85 | 4.72 | 0.41% | 100,109 |
| Jan 30, 2026 | 4.81 | 4.84 | 4.78 | 4.83 | 4.70 | 0.21% | 191,105 |
| Jan 29, 2026 | 4.85 | 4.88 | 4.82 | 4.82 | 4.69 | -0.82% | 86,382 |
| Jan 28, 2026 | 4.90 | 4.91 | 4.84 | 4.86 | 4.73 | -1.22% | 137,538 |
| Jan 27, 2026 | 4.85 | 4.96 | 4.85 | 4.92 | 4.79 | 1.65% | 145,688 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.81 | 4.84 | 4.71 | -1.22% | 43,632 |
| Jan 23, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.77 | - | 69,880 |
| Jan 22, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.77 | 1.24% | 611,152 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.76 | 4.84 | 4.71 | 0.62% | 230,555 |
| Jan 20, 2026 | 4.80 | 4.81 | 4.71 | 4.81 | 4.68 | 0.21% | 164,135 |
| Jan 19, 2026 | 4.85 | 4.86 | 4.80 | 4.80 | 4.67 | -0.62% | 37,267 |
| Jan 16, 2026 | 4.82 | 4.90 | 4.82 | 4.83 | 4.70 | - | 248,041 |
| Jan 15, 2026 | 4.94 | 4.94 | 4.81 | 4.83 | 4.70 | -1.43% | 128,404 |
| Jan 14, 2026 | 4.78 | 4.95 | 4.78 | 4.90 | 4.77 | 2.73% | 126,112 |
| Jan 13, 2026 | 4.93 | 4.93 | 4.75 | 4.77 | 4.64 | -3.44% | 112,304 |
| Jan 12, 2026 | 4.85 | 4.94 | 4.84 | 4.94 | 4.81 | 0.82% | 92,879 |
| Jan 9, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.77 | 0.62% | 38,536 |
| Jan 8, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.74 | 0.62% | 67,547 |
| Jan 7, 2026 | 4.83 | 4.85 | 4.82 | 4.84 | 4.71 | 0.21% | 76,125 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.70 | -0.62% | 52,415 |
| Jan 5, 2026 | 4.86 | 4.88 | 4.85 | 4.86 | 4.73 | -0.41% | 93,832 |
| Dec 31, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.75 | -0.41% | 18,174 |
| Dec 30, 2025 | 4.88 | 4.93 | 4.80 | 4.90 | 4.77 | 0.82% | 70,005 |
| Dec 29, 2025 | 4.84 | 4.90 | 4.80 | 4.86 | 4.73 | 0.62% | 18,828 |
| Dec 24, 2025 | 4.92 | 4.92 | 4.83 | 4.83 | 4.70 | -0.62% | 22,882 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.80 | 4.86 | 4.73 | 0.62% | 74,408 |
| Dec 22, 2025 | 4.86 | 4.87 | 4.76 | 4.83 | 4.70 | - | 194,798 |
| Dec 19, 2025 | 4.74 | 4.89 | 4.70 | 4.83 | 4.70 | 1.90% | 302,957 |
| Dec 18, 2025 | 4.70 | 4.75 | 4.70 | 4.74 | 4.61 | 0.85% | 315,790 |
| Dec 17, 2025 | 4.62 | 4.75 | 4.62 | 4.70 | 4.57 | 2.40% | 197,037 |
| Dec 16, 2025 | 4.64 | 4.64 | 4.57 | 4.59 | 4.47 | -1.08% | 134,364 |
| Dec 15, 2025 | 4.56 | 4.64 | 4.52 | 4.64 | 4.52 | 0.87% | 278,842 |
| Dec 12, 2025 | 4.68 | 4.68 | 4.58 | 4.60 | 4.48 | -0.43% | 95,370 |
| Dec 11, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.50 | -0.43% | 202,563 |
| Dec 10, 2025 | 4.66 | 4.69 | 4.64 | 4.64 | 4.52 | - | 300,186 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.61 | 4.64 | 4.52 | -1.69% | 350,910 |
| Dec 8, 2025 | 4.80 | 4.82 | 4.68 | 4.72 | 4.59 | -0.63% | 176,137 |
| Dec 5, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.62 | -1.66% | 151,594 |
| Dec 4, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.70 | - | 227,909 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.81 | 4.83 | 4.70 | -0.82% | 148,487 |
| Dec 2, 2025 | 4.84 | 4.87 | 4.78 | 4.87 | 4.74 | 0.62% | 579,327 |
| Dec 1, 2025 | 4.78 | 4.87 | 4.78 | 4.84 | 4.71 | 1.04% | 165,432 |
| Nov 28, 2025 | 4.83 | 4.85 | 4.75 | 4.79 | 4.66 | -0.62% | 173,114 |