Skip to main content
Vital Healthcare Property Trust (NZE:VHP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.915
+0.015 (0.79%)
Mar 10, 2026, 10:29 AM NZST

NZE:VHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.931.961.911.931.930.52%1,378,102
Mar 5, 20261.931.941.921.921.92-0.52%1,124,171
Mar 4, 20261.931.931.921.931.93-0.26%597,930
Mar 3, 20261.931.961.921.931.93-1,250,365
Mar 2, 20261.941.951.931.931.93-0.52%656,328
Feb 27, 20261.971.991.941.941.94-0.77%987,625
Feb 26, 20261.951.971.931.961.960.77%339,770
Feb 25, 20261.951.961.911.941.94-0.77%1,140,512
Feb 24, 20261.951.981.951.961.930.51%753,187
Feb 23, 20261.971.971.941.951.920.78%765,288
Feb 20, 20261.971.971.901.931.91-1.03%874,679
Feb 19, 20261.962.001.951.951.93-2,405,779
Feb 18, 20261.951.961.951.951.93-780,430
Feb 17, 20261.951.971.951.951.930.52%1,323,925
Feb 16, 20261.981.991.941.941.92-2.76%650,749
Feb 13, 20262.002.031.992.001.97-0.25%235,610
Feb 12, 20262.002.011.992.001.980.25%463,146
Feb 11, 20262.002.011.982.001.97-0.25%647,781
Feb 10, 20262.002.021.972.001.982.04%546,785
Feb 9, 20261.961.981.951.961.940.51%730,982
Feb 5, 20261.971.991.951.951.93-1.27%583,506
Feb 4, 20261.971.991.961.981.950.51%1,316,853
Feb 3, 20261.972.001.961.971.94-0.25%983,310
Feb 2, 20262.002.001.961.971.95-0.25%484,659
Jan 30, 20261.942.001.941.981.951.80%661,153
Jan 29, 20261.972.001.931.941.92-1.02%610,820
Jan 28, 20261.992.001.951.961.94-1.26%545,924
Jan 27, 20262.002.021.981.991.96-0.75%571,760
Jan 26, 20261.982.041.982.001.981.01%166,621
Jan 23, 20262.022.021.971.981.96-1.98%483,625
Jan 22, 20261.992.041.992.021.991.25%555,170
Jan 21, 20261.992.001.972.001.97-0.25%341,444
Jan 20, 20261.992.001.992.001.981.01%664,148
Jan 19, 20261.982.001.981.981.96-0.75%453,164
Jan 16, 20262.012.022.002.001.97-0.25%274,027
Jan 15, 20262.012.021.992.001.980.25%764,772
Jan 14, 20262.002.041.982.001.97-477,706
Jan 13, 20262.012.031.992.001.97-1.24%501,676
Jan 12, 20262.002.032.002.021.991.25%294,492
Jan 9, 20262.002.011.992.001.97-334,367
Jan 8, 20262.012.011.992.001.97-0.75%411,620
Jan 7, 20262.022.021.992.011.98-0.50%1,002,637
Jan 6, 20262.022.021.992.021.990.50%352,683
Jan 5, 20262.012.031.992.011.980.75%876,792
Dec 31, 20252.012.011.972.001.97-1.24%775,696
Dec 30, 20252.012.032.002.021.99-0.49%783,640
Dec 29, 20251.992.041.982.032.002.53%569,960
Dec 24, 20251.991.991.981.981.960.25%632,419
Dec 23, 20252.002.001.961.981.95-0.25%765,667
Dec 22, 20251.961.991.961.981.961.80%685,241
Dec 19, 20252.002.021.951.951.92-1.77%18,628,280
Dec 18, 20252.002.001.981.981.96-0.75%2,263,753
Dec 17, 20252.002.031.992.001.97-1,486,734
Dec 16, 20252.002.011.992.001.970.25%1,490,570
Dec 15, 20252.032.041.971.991.97-1.97%1,473,139
Dec 12, 20252.032.042.032.032.00-0.49%1,617,154
Dec 11, 20252.032.062.022.042.01-4,236,103
Dec 10, 20252.022.052.012.042.010.49%1,691,141
Dec 9, 20252.022.051.992.032.001.00%1,790,532
Dec 8, 20252.002.041.962.011.986.91%1,944,100
Dec 5, 20251.911.911.871.881.86-0.53%878,309
Dec 4, 20251.992.001.871.891.87-4.55%1,562,832
Dec 3, 20251.991.991.961.981.96-0.25%786,352
Dec 2, 20251.942.001.941.991.962.85%602,389
Dec 1, 20251.951.951.931.931.91-0.26%716,135
Nov 28, 20251.951.951.941.941.91-0.51%929,969
Nov 27, 20251.971.981.951.951.92-1.77%806,549
Nov 26, 20251.991.991.961.981.96-0.50%304,412
Nov 25, 20252.002.001.951.991.97-0.50%458,159
Nov 24, 20251.982.051.972.001.981.78%457,581
Nov 21, 20251.971.971.941.971.94-0.76%614,194
Nov 20, 20251.952.001.951.981.962.06%593,545
Nov 19, 20251.961.961.941.941.92-0.51%358,691
Nov 18, 20251.981.981.951.951.93-308,271
Nov 17, 20251.961.981.951.951.931.04%222,411
Nov 14, 20251.981.981.921.931.91-0.77%1,501,198
Nov 13, 20251.991.991.951.951.92-1.27%472,288
Nov 12, 20251.971.981.941.971.95-1.99%856,441
Nov 11, 20251.962.071.962.011.96-7.80%610,517
Nov 7, 20252.252.252.182.182.13-1.80%244,469
Nov 6, 20252.262.262.212.222.16-1.77%168,349
Nov 5, 20252.232.262.222.262.201.80%710,152
Nov 4, 20252.202.262.202.222.161.37%279,376
Nov 3, 20252.212.242.192.192.14-1.79%290,738
Oct 31, 20252.212.242.202.232.172.29%310,117
Oct 30, 20252.202.222.172.182.13-207,173
Oct 29, 20252.192.232.182.182.13-173,392
Oct 28, 20252.172.232.152.182.130.46%271,029
Oct 24, 20252.112.202.112.172.123.33%315,931
Oct 23, 20252.122.152.102.102.05-0.94%580,636
Oct 22, 20252.182.182.112.122.07-2.75%453,954
Oct 21, 20252.202.202.152.182.13-0.46%487,196
Oct 20, 20252.212.212.192.192.14-0.90%410,704
Oct 17, 20252.202.212.192.212.15-0.90%134,750
Oct 16, 20252.172.232.172.232.173.24%394,492
Oct 15, 20252.232.232.162.162.11-3.14%527,326
Oct 14, 20252.282.282.212.232.17-2.62%398,567
Oct 13, 20252.292.292.252.292.23-2.14%451,018
Oct 10, 20252.342.342.312.342.280.43%238,286
Oct 9, 20252.342.342.302.332.27-0.43%212,260