Vital Healthcare Property Trust (NZE:VHP)
New Zealand
· Delayed Price · Currency is NZD 1.880
-0.010 (-0.53%)
At close: Dec 5, 2025
NZE:VHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 878,309 |
| Dec 4, 2025 | 1.99 | 2.00 | 1.87 | 1.89 | 1.89 | -4.55% | 1,562,832 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.25% | 786,352 |
| Dec 2, 2025 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 2.85% | 602,389 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.26% | 716,135 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 929,969 |
| Nov 27, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.77% | 806,549 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 304,412 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 458,159 |
| Nov 24, 2025 | 1.98 | 2.05 | 1.97 | 2.00 | 2.00 | 1.78% | 457,581 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | -0.76% | 614,194 |
| Nov 20, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 2.06% | 593,545 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 358,691 |
| Nov 18, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | - | 308,271 |
| Nov 17, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 1.04% | 222,411 |
| Nov 14, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.77% | 1,501,198 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.27% | 472,288 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | -1.99% | 856,441 |
| Nov 11, 2025 | 1.96 | 2.07 | 1.96 | 2.01 | 1.98 | -7.80% | 610,517 |
| Nov 7, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.15 | -1.80% | 244,469 |
| Nov 6, 2025 | 2.26 | 2.26 | 2.21 | 2.22 | 2.19 | -1.77% | 168,349 |
| Nov 5, 2025 | 2.23 | 2.26 | 2.22 | 2.26 | 2.23 | 1.80% | 710,152 |
| Nov 4, 2025 | 2.20 | 2.26 | 2.20 | 2.22 | 2.19 | 1.37% | 279,376 |
| Nov 3, 2025 | 2.21 | 2.24 | 2.19 | 2.19 | 2.16 | -1.79% | 290,738 |
| Oct 31, 2025 | 2.21 | 2.24 | 2.20 | 2.23 | 2.20 | 2.29% | 310,117 |
| Oct 30, 2025 | 2.20 | 2.22 | 2.17 | 2.18 | 2.15 | - | 207,173 |
| Oct 29, 2025 | 2.19 | 2.23 | 2.18 | 2.18 | 2.15 | - | 173,392 |
| Oct 28, 2025 | 2.17 | 2.23 | 2.15 | 2.18 | 2.15 | 0.46% | 271,029 |
| Oct 24, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.14 | 3.33% | 315,931 |
| Oct 23, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.07 | -0.94% | 580,636 |
| Oct 22, 2025 | 2.18 | 2.18 | 2.11 | 2.12 | 2.09 | -2.75% | 453,954 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | 2.15 | -0.46% | 487,196 |
| Oct 20, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.16 | -0.90% | 410,704 |
| Oct 17, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.18 | -0.90% | 134,750 |
| Oct 16, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.20 | 3.24% | 394,492 |
| Oct 15, 2025 | 2.23 | 2.23 | 2.16 | 2.16 | 2.13 | -3.14% | 527,326 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.20 | -2.62% | 398,567 |
| Oct 13, 2025 | 2.29 | 2.29 | 2.25 | 2.29 | 2.26 | -2.14% | 451,018 |
| Oct 10, 2025 | 2.34 | 2.34 | 2.31 | 2.34 | 2.31 | 0.43% | 238,286 |
| Oct 9, 2025 | 2.34 | 2.34 | 2.30 | 2.33 | 2.30 | -0.43% | 212,260 |
| Oct 8, 2025 | 2.33 | 2.34 | 2.26 | 2.34 | 2.31 | 0.43% | 364,882 |
| Oct 7, 2025 | 2.31 | 2.37 | 2.30 | 2.33 | 2.30 | -0.43% | 350,581 |
| Oct 6, 2025 | 2.30 | 2.34 | 2.28 | 2.34 | 2.31 | 2.63% | 203,285 |
| Oct 3, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.25 | 0.88% | 294,562 |
| Oct 2, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | 2.23 | 0.44% | 209,947 |
| Oct 1, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.22 | 0.90% | 544,299 |
| Sep 30, 2025 | 2.23 | 2.25 | 2.21 | 2.23 | 2.20 | - | 695,123 |
| Sep 29, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | 2.20 | - | 172,295 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.22 | 2.23 | 2.20 | -0.89% | 236,112 |
| Sep 25, 2025 | 2.22 | 2.25 | 2.20 | 2.25 | 2.22 | 1.35% | 361,685 |