NZSE - Delayed Quote
NZD
Vector Limited (VCT.NZ)
4.4800
-0.0100
(-0.22%)
At close: 5:00:24 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.5000
4.5000
4.4500
4.4800
4.4800
197,909
Nov 2, 2026
4.5200
4.5400
4.4500
4.4900
4.4900
55,071
Oct 30, 2026
4.6400
4.7000
4.5350
4.5500
4.5500
103,550
Oct 29, 2026
4.5500
4.6100
4.5200
4.5500
4.5500
109,355
Oct 28, 2026
4.4900
4.5800
4.4900
4.5300
4.5300
179,153
Oct 27, 2026
4.6300
4.6300
4.5000
4.5000
4.5000
94,441
Oct 23, 2026
4.5400
4.6400
4.4500
4.6400
4.6400
62,589
Oct 22, 2026
4.5800
4.5900
4.5000
4.5000
4.5000
98,146
Oct 21, 2026
4.6100
4.6500
4.5300
4.5600
4.5600
147,539
Oct 20, 2026
4.6500
4.6500
4.5600
4.5700
4.5700
50,076
Oct 19, 2026
4.6200
4.6800
4.6000
4.6000
4.6000
204,474
Oct 16, 2026
4.7400
4.7400
4.6200
4.6200
4.6200
168,843
Oct 15, 2026
4.6200
4.7200
4.6100
4.7100
4.7100
116,580
Oct 14, 2026
4.6300
4.7800
4.6000
4.7700
4.7700
152,276
Oct 13, 2026
4.7000
4.7000
4.6000
4.6100
4.6100
535,327
Oct 12, 2026
4.7000
4.7400
4.6600
4.7300
4.7300
255,723
Oct 9, 2026
4.7000
4.7200
4.6500
4.7000
4.7000
68,663
Oct 8, 2026
4.6700
4.7500
4.6700
4.6700
4.6700
375,605
Oct 7, 2026
4.7600
4.7600
4.6100
4.6700
4.6700
62,741
Oct 6, 2026
4.7000
4.7900
4.7000
4.7800
4.7800
58,887
Oct 5, 2026
4.7700
4.8000
4.6400
4.7200
4.7200
85,993
Oct 2, 2026
4.7500
4.8000
4.7200
4.7600
4.7600
215,786
Oct 1, 2026
4.7400
4.7800
4.6200
4.7300
4.7300
133,481
Sep 30, 2026
4.7400
4.8500
4.6600
4.7400
4.7400
1,202,615
Sep 29, 2026
4.7500
4.7800
4.7200
4.7400
4.7400
336,259
Sep 28, 2026
4.7300
4.7700
4.7100
4.7700
4.7700
87,605
Sep 25, 2026
4.6600
4.7300
4.6000
4.7300
4.7300
170,013
Sep 24, 2026
4.6600
4.6600
4.5100
4.5700
4.5700
94,416
Sep 23, 2026
4.7400
4.7400
4.6400
4.6500
4.6500
183,349
Sep 22, 2026
4.7800
4.7800
4.6200
4.7300
4.7300
158,738
Sep 21, 2026
4.6900
4.7800
4.5800
4.7800
4.7800
181,965
Sep 18, 2026
4.5900
4.7200
4.5000
4.7200
4.7200
465,221
Sep 17, 2026
4.5400
4.5800
4.5000
4.5500
4.5500
90,132
Sep 16, 2026
4.5000
4.5600
4.4500
4.4600
4.4600
342,499
Sep 15, 2026
4.6000
4.6200
4.4000
4.4400
4.4400
118,106
Sep 14, 2026
4.6000
4.6200
4.5300
4.6000
4.6000
72,219
Sep 11, 2026
4.7000
4.7000
4.5800
4.5900
4.5900
253,913
Sep 10, 2026
4.7500
4.7600
4.6500
4.6500
4.6500
109,941
Sep 9, 2026
4.7900
4.8300
4.7100
4.7200
4.7200
62,948
Sep 8, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
4.8300
4.8700
4.7100
4.7800
4.7800
140,716
Sep 7, 2026
4.9000
4.9200
4.8300
4.9200
4.7850
69,994
Sep 4, 2026
4.8700
4.9000
4.8500
4.8600
4.7266
122,807
Sep 3, 2026
4.8500
4.9400
4.8200
4.8500
4.7169
158,835
Sep 2, 2026
4.8900
4.9400
4.8600
4.8600
4.7266
100,289
Sep 1, 2026
4.9100
4.9400
4.8600
4.9000
4.7655
144,871
Aug 31, 2026
4.9500
4.9500
4.8600
4.9100
4.7753
323,021
Aug 28, 2026
4.9500
4.9900
4.9300
4.9500
4.8142
142,277
Aug 27, 2026
4.9400
4.9500
4.8800
4.9500
4.8142
76,490
Aug 26, 2026
4.8900
4.9500
4.8600
4.9400
4.8045
98,620
Aug 25, 2026
4.8600
4.9000
4.7800
4.9000
4.7655
63,074
Aug 24, 2026
4.8800
4.8800
4.7800
4.8500
4.7169
125,083
Aug 21, 2026
4.8500
4.9000
4.8400
4.8800
4.7461
69,600
Aug 20, 2026
4.9000
4.9500
4.8500
4.8500
4.7169
199,455
Aug 19, 2026
4.9000
4.9500
4.8900
4.9000
4.7655
73,359
Aug 18, 2026
4.8600
4.9700
4.8600
4.9300
4.7947
248,887
Aug 17, 2026
4.9200
4.9200
4.8500
4.8800
4.7461
98,562
Aug 14, 2026
4.8700
4.9500
4.8500
4.9500
4.8142
164,528
Aug 13, 2026
4.9400
4.9400
4.8100
4.8700
4.7364
105,045
Aug 12, 2026
4.8800
4.9500
4.8600
4.9500
4.8142
85,826
Aug 11, 2026
4.9600
4.9600
4.8200
4.8800
4.7461
149,136
Aug 10, 2026
4.8500
4.9800
4.8500
4.9800
4.8434
297,421
Aug 7, 2026
4.8800
4.8800
4.8000
4.8500
4.7169
146,227
Aug 6, 2026
4.9400
4.9400
4.8800
4.8800
4.7461
60,182
Aug 5, 2026
4.9000
4.9400
4.8600
4.9000
4.7655
52,183
Aug 4, 2026
4.9700
4.9900
4.8600
4.8600
4.7266
180,346
Aug 3, 2026
4.9100
5.0300
4.9100
4.9700
4.8336
100,604
Jul 31, 2026
4.8900
4.9500
4.8600
4.9500
4.8142
81,223
Jul 30, 2026
4.8900
4.9700
4.8600
4.8600
4.7266
195,311
Jul 29, 2026
4.9200
4.9600
4.9000
4.9300
4.7947
56,310
Jul 28, 2026
4.9100
5.0000
4.9100
4.9400
4.8045
154,624
Jul 27, 2026
4.9900
5.0500
4.9800
5.0200
4.8823
99,701
Jul 24, 2026
4.9900
5.0500
4.9600
5.0100
4.8725
74,232
Jul 23, 2026
5.0000
5.0300
4.9700
5.0300
4.8920
179,244
Jul 22, 2026
4.9300
5.0000
4.9300
5.0000
4.8628
96,217
Jul 21, 2026
4.9500
4.9800
4.9400
4.9600
4.8239
84,530
Jul 20, 2026
5.0000
5.0000
4.9500
4.9900
4.8531
31,979
Jul 17, 2026
4.9600
5.0000
4.9400
5.0000
4.8628
204,677
Jul 16, 2026
4.9900
4.9900
4.9450
4.9700
4.8336
80,046
Jul 15, 2026
4.9500
4.9900
4.9000
4.9900
4.8531
105,292
Jul 14, 2026
4.9100
4.9500
4.8850
4.9500
4.8142
99,194
Jul 13, 2026
4.8500
4.9000
4.8250
4.9000
4.7655
125,256
Jul 9, 2026
4.8700
4.9000
4.8500
4.8500
4.7169
59,246
Jul 8, 2026
4.8700
4.9000
4.8700
4.8700
4.7364
122,588
Jul 7, 2026
4.9200
4.9500
4.8600
4.9000
4.7655
90,031
Jul 6, 2026
4.9200
4.9700
4.8800
4.9500
4.8142
74,521
Jul 3, 2026
4.9100
4.9800
4.9100
4.9200
4.7850
55,213
Jul 2, 2026
4.9900
5.0000
4.9000
4.9000
4.7655
52,619
Jul 1, 2026
5.0200
5.0200
4.8900
5.0000
4.8628
167,917
Jun 30, 2026
5.0000
5.0500
4.8700
5.0500
4.9114
389,100
Jun 29, 2026
5.0400
5.0400
4.9400
4.9900
4.8531
90,911
Jun 26, 2026
4.9300
5.0700
4.9300
5.0700
4.9309
114,300
Jun 25, 2026
4.9000
4.9900
4.8600
4.9400
4.8045
127,343
Jun 24, 2026
4.9600
4.9600
4.8300
4.8600
4.7266
136,967
Jun 23, 2026
4.8500
4.9700
4.8400
4.9700
4.8336
125,407
Jun 22, 2026
4.9300
4.9500
4.8500
4.8500
4.7169
60,434
Jun 19, 2026
4.9700
4.9800
4.8700
4.9800
4.8434
292,478
Jun 18, 2026
4.8900
4.9900
4.8600
4.9900
4.8531
117,167
Jun 17, 2026
4.9600
4.9600
4.8500
4.9000
4.7655
95,424
Jun 16, 2026
4.9400
4.9600
4.8900
4.9500
4.8142
138,506
Jun 15, 2026
4.9700
4.9800
4.9200
4.9200
4.7850
109,847
Jun 12, 2026
4.9500
5.0000
4.9500
5.0000
4.8628
86,787
Jun 11, 2026
4.9800
4.9800
4.8800
4.9500
4.8142
69,777
Jun 10, 2026
4.9600
4.9700
4.9400
4.9700
4.8336
247,511
Jun 9, 2026
4.9300
5.0000
4.8700
5.0000
4.8628
218,776
Jun 8, 2026
4.9600
4.9600
4.8950
4.9300
4.7947
108,259
Jun 5, 2026
4.9300
4.9900
4.9300
4.9500
4.8142
107,570
Jun 4, 2026
4.9400
4.9600
4.8900
4.9400
4.8045
277,420
Jun 3, 2026
4.9800
4.9900
4.9500
4.9500
4.8142
67,650
Jun 2, 2026
5.0400
5.0500
4.9100
4.9900
4.8531
99,854
May 29, 2026
5.0500
5.0900
4.9900
5.0400
4.9017
177,151
May 28, 2026
5.0300
5.0900
5.0300
5.0500
4.9114
166,155
May 27, 2026
5.0600
5.1200
4.9200
5.0100
4.8725
123,881
May 26, 2026
5.1500
5.1700
5.0500
5.0600
4.9212
55,273
May 25, 2026
5.0800
5.1500
5.0600
5.1500
5.0087
294,874
May 22, 2026
5.0500
5.1400
5.0400
5.0800
4.9406
107,137
May 21, 2026
5.0400
5.0700
5.0000
5.0300
4.8920
153,062
May 20, 2026
5.1700
5.1800
5.0400
5.0500
4.9114
92,658
May 19, 2026
5.1000
5.3000
5.1000
5.3000
5.1546
93,930
May 18, 2026
5.1200
5.1600
5.1000
5.1100
4.9698
137,854
May 15, 2026
5.2200
5.2200
5.0200
5.1300
4.9892
84,522
May 14, 2026
5.1200
5.2600
5.0550
5.2000
5.0573
275,810
May 13, 2026
5.0400
5.2000
5.0400
5.1400
4.9990
81,010
May 12, 2026
5.0500
5.1000
4.9100
5.0500
4.9114
139,917
May 11, 2026
5.0400
5.0600
4.9600
5.0000
4.8628
147,587
May 8, 2026
5.0800
5.1300
5.0100
5.0300
4.8920
149,214
May 7, 2026
5.0100
5.0800
5.0100
5.0800
4.9406
210,065
May 6, 2026
4.9600
5.0600
4.9400
5.0100
4.8725
142,871
May 5, 2026
4.9500
4.9600
4.9200
4.9600
4.8239
196,995
May 4, 2026
4.9300
4.9600
4.9200
4.9600
4.8239
281,421
May 1, 2026
4.8500
4.9300
4.8300
4.9300
4.7947
251,384
Apr 30, 2026
4.7800
4.8900
4.7700
4.8500
4.7169
183,932
Apr 29, 2026
4.8000
4.8100
4.7700
4.7900
4.6586
113,998
Apr 28, 2026
4.9300
4.9300
4.7800
4.7900
4.6586
830,819
Apr 24, 2026
4.9000
4.9400
4.8500
4.9400
4.8045
76,279
Apr 23, 2026
4.8600
4.9350
4.8500
4.9300
4.7947
100,765
Apr 22, 2026
4.9200
4.9200
4.8700
4.8700
4.7364
57,531
Apr 21, 2026
4.8700
4.9200
4.8600
4.9200
4.7850
167,780
Apr 20, 2026
4.9400
4.9400
4.8400
4.8700
4.7364
113,841
Apr 17, 2026
4.9000
4.9450
4.8900
4.9400
4.8045
186,582
Apr 16, 2026
4.9200
4.9500
4.9050
4.9100
4.7753
633,026
Apr 15, 2026
4.9100
4.9600
4.9000
4.9200
4.7850
358,647
Apr 14, 2026
4.9100
4.9500
4.9000
4.9400
4.8045
279,968
Apr 13, 2026
4.8800
4.9000
4.8800
4.8800
4.7461
58,723
Apr 10, 2026
4.8800
4.8900
4.8600
4.8800
4.7461
233,010
Apr 9, 2026
4.8600
4.9200
4.8500
4.8800
4.7461
374,647
Apr 8, 2026
4.8600
4.9500
4.8500
4.9200
4.7850
224,253
Apr 7, 2026
4.7800
4.8800
4.7400
4.8600
4.7266
168,863
Apr 2, 2026
4.7500
4.7800
4.7200
4.7800
4.6488
225,311
Apr 1, 2026
4.7700
4.7800
4.7350
4.7500
4.6197
223,794
Mar 31, 2026
4.7000
4.7200
4.6700
4.7200
4.5905
457,948
Mar 30, 2026
4.7500
4.7500
4.6800
4.7200
4.5905
242,926
Mar 27, 2026
4.7400
4.7600
4.7400
4.7600
4.6294
143,257
Mar 26, 2026
4.7100
4.7600
4.7000
4.7500
4.6197
175,313
Mar 25, 2026
4.6200
4.7200
4.6000
4.7200
4.5905
138,198
Mar 24, 2026
4.6400
4.7000
4.6100
4.6200
4.4932
139,711
Mar 23, 2026
4.6500
4.6500
4.5700
4.6100
4.4835
90,918
Mar 20, 2026
4.6600
4.6900
4.6200
4.6800
4.5516
152,225
Mar 19, 2026
4.7000
4.7100
4.6300
4.6500
4.5224
126,108
Mar 18, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
4.5900
4.6700
4.5900
4.6700
4.5419
161,953
Mar 17, 2026
4.6500
4.7000
4.6500
4.6700
4.4203
202,163
Mar 16, 2026
4.6400
4.7200
4.6200
4.6600
4.4108
78,628
Mar 13, 2026
4.7300
4.7300
4.6400
4.6400
4.3919
116,861
Mar 12, 2026
4.7900
4.7900
4.7100
4.7100
4.4582
56,135
Mar 11, 2026
4.7300
4.7900
4.7300
4.7900
4.5339
1,039,223
Mar 10, 2026
4.6900
4.7400
4.6600
4.6800
4.4298
294,846
Mar 9, 2026
4.7000
4.7000
4.7000
4.7000
4.4487
-
Mar 6, 2026
4.7400
4.7400
4.7000
4.7000
4.4487
228,916
Mar 5, 2026
4.7600
4.7600
4.7200
4.7300
4.4771
221,833
Mar 4, 2026
4.7400
4.7400
4.7000
4.7400
4.4865
103,397
Mar 3, 2026
4.7500
4.7600
4.7200
4.7300
4.4771
61,338
Mar 2, 2026
4.7800
4.7800
4.7400
4.7500
4.4960
100,635
Feb 27, 2026
4.8200
4.8200
4.7700
4.7900
4.5339
99,079
Feb 26, 2026
4.8500
4.8500
4.7900
4.8300
4.5717
191,550
Feb 25, 2026
4.8500
4.8500
4.8000
4.8500
4.5907
75,617
Feb 24, 2026
4.8300
4.8600
4.8100
4.8300
4.5717
68,103
Feb 23, 2026
4.8500
4.8700
4.8100
4.8300
4.5717
96,499
Feb 20, 2026
4.8900
4.8900
4.8300
4.8300
4.5717
186,879
Feb 19, 2026
4.8500
4.9300
4.8300
4.9300
4.6664
184,993
Feb 18, 2026
4.8300
4.8700
4.8300
4.8700
4.6096
75,687
Feb 17, 2026
4.8200
4.8500
4.7700
4.8400
4.5812
141,413
Feb 16, 2026
4.8400
4.8800
4.7900
4.8200
4.5623
125,677
Feb 13, 2026
4.8400
4.9200
4.7800
4.8400
4.5812
226,014
Feb 12, 2026
4.9800
4.9800
4.8300
4.8500
4.5907
102,465
Feb 11, 2026
4.9500
5.0100
4.9500
4.9800
4.7137
78,742
Feb 10, 2026
4.9000
4.9600
4.9000
4.9500
4.6853
149,277
Feb 9, 2026
4.9900
5.0000
4.9100
4.8900
4.6285
93,863
Feb 5, 2026
4.9200
5.0000
4.8900
5.0000
4.7326
125,785
Feb 4, 2026
4.8500
4.9200
4.8300
4.9200
4.6569
147,317
Feb 3, 2026
4.8500
4.9200
4.8200
4.8600
4.6001
174,937
Feb 2, 2026
4.8000
4.8700
4.7850
4.8500
4.5907
100,109
Jan 30, 2026
4.8100
4.8400
4.7800
4.8300
4.5717
191,105
Jan 29, 2026
4.8500
4.8800
4.8200
4.8200
4.5623
86,382
Jan 28, 2026
4.9000
4.9100
4.8400
4.8600
4.6001
137,538
Jan 27, 2026
4.8500
4.9600
4.8500
4.9200
4.6569
145,688
Jan 26, 2026
4.8800
4.8800
4.8100
4.8400
4.5812
43,632
Jan 23, 2026
4.8800
4.9200
4.8600
4.9000
4.6380
69,880
Jan 22, 2026
4.8500
4.9000
4.8250
4.9000
4.6380
611,152
Jan 21, 2026
4.7800
4.8500
4.7600
4.8400
4.5812
230,555
Jan 20, 2026
4.8000
4.8100
4.7100
4.8100
4.5528
164,135
Jan 19, 2026
4.8500
4.8600
4.8000
4.8000
4.5433
37,267
Jan 16, 2026
4.8200
4.9000
4.8200
4.8300
4.5717
248,041
Jan 15, 2026
4.9400
4.9400
4.8050
4.8300
4.5717
128,404
Jan 14, 2026
4.7800
4.9500
4.7800
4.9000
4.6380
126,112
Jan 13, 2026
4.9300
4.9300
4.7500
4.7700
4.5149
112,304
Jan 12, 2026
4.8500
4.9400
4.8400
4.9400
4.6759
92,879
Jan 9, 2026
4.8600
4.9000
4.8600
4.9000
4.6380
38,536
Jan 8, 2026
4.8300
4.8700
4.8300
4.8700
4.6096
67,547
Jan 7, 2026
4.8300
4.8500
4.8200
4.8400
4.5812
76,125
Jan 6, 2026
4.8700
4.8700
4.8250
4.8300
4.5717
52,415
Jan 5, 2026
4.8600
4.8800
4.8500
4.8600
4.6001
93,832
Dec 31, 2025
4.8300
4.8800
4.8300
4.8800
4.6191
18,174
Dec 30, 2025
4.8800
4.9300
4.8000
4.9000
4.6380
70,005
Dec 29, 2025
4.8400
4.9000
4.8000
4.8600
4.6001
18,828
Dec 24, 2025
4.9200
4.9200
4.8300
4.8300
4.5717
22,882
Dec 23, 2025
4.8600
4.8900
4.8000
4.8600
4.6001
74,408
Dec 22, 2025
4.8600
4.8700
4.7600
4.8300
4.5717
194,798
Dec 19, 2025
4.7400
4.8900
4.7000
4.8300
4.5717
302,957
Dec 18, 2025
4.7000
4.7500
4.7000
4.7400
4.4865
315,790
Dec 17, 2025
4.6200
4.7500
4.6200
4.7000
4.4487
197,037
Dec 16, 2025
4.6400
4.6400
4.5700
4.5900
4.3446
134,364
Dec 15, 2025
4.5600
4.6400
4.5200
4.6400
4.3919
278,842
Dec 12, 2025
4.6800
4.6800
4.5800
4.6000
4.3540
95,370
Dec 11, 2025
4.6400
4.6400
4.5600
4.6200
4.3730
202,563
Dec 10, 2025
4.6600
4.6900
4.6400
4.6400
4.3919
300,186
Dec 9, 2025
4.8000
4.8000
4.6100
4.6400
4.3919
350,910
Dec 8, 2025
4.8000
4.8200
4.6800
4.7200
4.4676
176,137
Dec 5, 2025
4.8500
4.8500
4.7500
4.7500
4.4960
151,594
Dec 4, 2025
4.8100
4.8300
4.7950
4.8300
4.5717
227,909
Dec 3, 2025
4.8500
4.8500
4.8100
4.8300
4.5717
148,487
Dec 2, 2025
4.8400
4.8700
4.7800
4.8700
4.6096
579,327
Dec 1, 2025
4.7800
4.8700
4.7800
4.8400
4.5812
165,432
Nov 28, 2025
4.8300
4.8500
4.7500
4.7900
4.5339
173,114
Nov 27, 2025
4.8500
4.9300
4.8200
4.8200
4.5623
122,862
Nov 26, 2025
4.9000
4.9000
4.8300
4.8400
4.5812
75,399
Nov 25, 2025
4.9500
4.9600
4.8100
4.8100
4.5528
160,028
Nov 24, 2025
5.0000
5.0000
4.9000
4.9000
4.6380
74,965
Nov 21, 2025
4.9700
4.9900
4.8700
4.9900
4.7232
160,817
Nov 20, 2025
4.8900
4.9800
4.8800
4.9800
4.7137
72,243
Nov 19, 2025
4.9400
4.9400
4.8000
4.8500
4.5907
88,490
Nov 18, 2025
4.8700
4.9500
4.8600
4.9000
4.6380
104,792
Nov 17, 2025
4.8500
4.9500
4.8500
4.9000
4.6380
308,474
Nov 14, 2025
4.8300
4.9000
4.8300
4.8900
4.6285
113,838
Nov 13, 2025
4.9500
4.9500
4.8300
4.8300
4.5717
154,207
Nov 12, 2025
4.8300
4.9500
4.8300
4.9000
4.6380
77,983
Nov 11, 2025
4.9500
4.9500
4.8300
4.8300
4.5717
73,567
Nov 10, 2025
4.9600
4.9600
4.9100
4.9600
4.6948
87,971
Nov 7, 2025
5.0000
5.0000
4.8900
4.8900
4.6285
104,358
Nov 6, 2025
5.0500
5.0500
4.9300
4.9300
4.6664
148,706
Nov 5, 2025
5.0100
5.0700
4.9800
5.0400
4.7705
262,036
Nov 4, 2025
5.0500
5.0500
5.0000
5.0100
4.7421
184,774
Nov 3, 2025
5.0600
5.0600
4.9200
5.0100
4.7421
311,424
