Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.99
-0.01 (-0.17%)
At close: Dec 24, 2025
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.05 | 6.05 | 5.92 | 5.97 | - | -0.50% | 297,792 |
| Dec 23, 2025 | 5.96 | 6.03 | 5.92 | 6.00 | 6.00 | 0.50% | 1,076,755 |
| Dec 22, 2025 | 5.87 | 5.97 | 5.84 | 5.97 | 5.97 | 1.88% | 2,052,317 |
| Dec 19, 2025 | 5.75 | 5.86 | 5.71 | 5.86 | 5.86 | 1.74% | 4,187,663 |
| Dec 18, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | 0.17% | 3,237,076 |
| Dec 17, 2025 | 5.79 | 5.91 | 5.73 | 5.75 | 5.75 | -1.88% | 2,139,677 |
| Dec 16, 2025 | 5.80 | 5.90 | 5.77 | 5.86 | 5.86 | 1.56% | 1,201,050 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.74 | 5.77 | 5.77 | -0.52% | 1,421,761 |
| Dec 12, 2025 | 5.62 | 5.84 | 5.62 | 5.80 | 5.80 | 1.40% | 1,437,444 |
| Dec 11, 2025 | 5.82 | 5.82 | 5.69 | 5.72 | 5.72 | -0.69% | 2,792,121 |
| Dec 10, 2025 | 5.84 | 5.85 | 5.51 | 5.76 | 5.76 | -1.54% | 1,854,694 |
| Dec 9, 2025 | 5.86 | 5.87 | 5.79 | 5.85 | 5.85 | -0.17% | 1,180,014 |
| Dec 8, 2025 | 5.84 | 5.91 | 5.84 | 5.86 | 5.86 | -0.51% | 918,109 |
| Dec 5, 2025 | 5.95 | 5.95 | 5.83 | 5.89 | 5.89 | 0.68% | 1,409,006 |
| Dec 4, 2025 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | 0.34% | 1,198,422 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.78 | 5.83 | 5.83 | -1.19% | 3,576,065 |
| Dec 2, 2025 | 5.85 | 5.94 | 5.84 | 5.90 | 5.90 | 0.85% | 1,473,144 |
| Dec 1, 2025 | 5.87 | 5.91 | 5.81 | 5.85 | 5.85 | -0.85% | 1,563,206 |
| Nov 28, 2025 | 5.87 | 5.90 | 5.81 | 5.90 | 5.90 | 0.17% | 5,829,992 |
| Nov 27, 2025 | 5.82 | 5.89 | 5.76 | 5.89 | 5.89 | 1.55% | 2,517,032 |
| Nov 26, 2025 | 5.75 | 5.87 | 5.71 | 5.80 | 5.80 | 1.22% | 2,326,997 |
| Nov 25, 2025 | 5.74 | 5.76 | 5.66 | 5.73 | 5.73 | 0.35% | 1,374,599 |
| Nov 24, 2025 | 5.71 | 5.72 | 5.63 | 5.71 | 5.71 | 2.33% | 3,703,434 |
| Nov 21, 2025 | 5.60 | 5.61 | 5.53 | 5.58 | 5.58 | -0.36% | 1,224,516 |
| Nov 20, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | 1.45% | 1,920,929 |
| Nov 19, 2025 | 5.52 | 5.60 | 5.49 | 5.52 | 5.52 | -1.60% | 2,428,977 |
| Nov 18, 2025 | 5.76 | 5.84 | 5.60 | 5.61 | 5.61 | -3.94% | 4,115,400 |
| Nov 17, 2025 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 0.86% | 2,182,167 |
| Nov 14, 2025 | 5.70 | 5.81 | 5.65 | 5.79 | 5.79 | 0.52% | 2,678,352 |
| Nov 13, 2025 | 5.71 | 5.82 | 5.66 | 5.76 | 5.76 | 0.35% | 1,857,645 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.67 | 5.74 | 5.74 | 0.17% | 1,653,794 |
| Nov 11, 2025 | 5.84 | 5.85 | 5.73 | 5.73 | 5.73 | -1.38% | 2,322,319 |
| Nov 10, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 1.57% | 1,319,223 |
| Nov 7, 2025 | 5.80 | 5.84 | 5.70 | 5.72 | 5.72 | -0.87% | 1,692,331 |
| Nov 6, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.77 | 2.12% | 2,034,137 |
| Nov 5, 2025 | 5.70 | 5.75 | 5.62 | 5.65 | 5.65 | -0.35% | 2,122,840 |
| Nov 4, 2025 | 5.62 | 5.72 | 5.55 | 5.67 | 5.67 | 1.43% | 2,401,424 |
| Nov 3, 2025 | 5.68 | 5.74 | 5.57 | 5.59 | 5.59 | -2.44% | 1,994,333 |
| Oct 31, 2025 | 5.67 | 5.74 | 5.58 | 5.73 | 5.73 | 4.95% | 2,345,223 |
| Oct 30, 2025 | 5.39 | 5.49 | 5.37 | 5.46 | 5.46 | 0.55% | 2,134,718 |
| Oct 29, 2025 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | 0.74% | 2,130,152 |
| Oct 28, 2025 | 5.43 | 5.50 | 5.39 | 5.39 | 5.39 | -0.92% | 1,290,021 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | 0.93% | 886,032 |
| Oct 24, 2025 | 5.43 | 5.45 | 5.35 | 5.39 | 5.39 | -0.92% | 2,148,998 |
| Oct 23, 2025 | 5.40 | 5.45 | 5.33 | 5.44 | 5.44 | 0.55% | 2,251,984 |
| Oct 22, 2025 | 5.47 | 5.49 | 5.34 | 5.41 | 5.41 | -0.73% | 2,199,902 |
| Oct 21, 2025 | 5.50 | 5.54 | 5.41 | 5.45 | 5.45 | -0.73% | 2,256,970 |
| Oct 20, 2025 | 5.55 | 5.57 | 5.40 | 5.49 | 5.49 | 0.37% | 3,313,034 |
| Oct 17, 2025 | 5.40 | 5.57 | 5.38 | 5.47 | 5.47 | 0.74% | 2,415,148 |
| Oct 16, 2025 | 5.54 | 5.56 | 5.43 | 5.43 | 5.43 | -1.81% | 2,973,809 |