Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.34
-0.15 (-2.65%)
Feb 5, 2026, 11:19 AM AEST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.51 | 5.52 | 5.39 | 5.48 | - | -1.26% | 2,413,772 |
| Feb 3, 2026 | 5.78 | 5.83 | 5.53 | 5.55 | 5.55 | -4.31% | 2,781,999 |
| Feb 2, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.35% | 2,293,531 |
| Jan 30, 2026 | 5.85 | 5.85 | 5.74 | 5.78 | 5.78 | - | 2,122,098 |
| Jan 29, 2026 | 5.85 | 5.89 | 5.75 | 5.78 | 5.78 | -1.87% | 1,428,774 |
| Jan 28, 2026 | 5.89 | 5.94 | 5.86 | 5.89 | 5.89 | 0.34% | 1,245,019 |
| Jan 27, 2026 | 5.79 | 5.90 | 5.60 | 5.87 | 5.87 | 0.69% | 2,338,636 |
| Jan 23, 2026 | 5.87 | 5.89 | 5.83 | 5.83 | 5.83 | -1.52% | 2,165,162 |
| Jan 22, 2026 | 6.10 | 6.11 | 5.90 | 5.92 | 5.92 | -4.21% | 2,417,384 |
| Jan 21, 2026 | 6.20 | 6.26 | 6.15 | 6.18 | 6.18 | -1.59% | 1,555,336 |
| Jan 20, 2026 | 6.29 | 6.30 | 6.23 | 6.28 | 6.28 | -0.48% | 2,034,107 |
| Jan 19, 2026 | 6.37 | 6.41 | 6.31 | 6.31 | 6.31 | -0.94% | 1,302,052 |
| Jan 16, 2026 | 6.24 | 6.38 | 6.21 | 6.37 | 6.37 | 1.92% | 2,640,192 |
| Jan 15, 2026 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 1.30% | 2,547,339 |
| Jan 14, 2026 | 6.15 | 6.25 | 6.10 | 6.17 | 6.17 | -0.48% | 2,073,219 |
| Jan 13, 2026 | 6.12 | 6.25 | 6.11 | 6.20 | 6.20 | 1.31% | 1,148,938 |
| Jan 12, 2026 | 6.05 | 6.19 | 6.05 | 6.12 | 6.12 | 0.66% | 1,758,840 |
| Jan 9, 2026 | 6.14 | 6.18 | 6.06 | 6.08 | 6.08 | 0.16% | 2,008,002 |
| Jan 8, 2026 | 5.96 | 6.12 | 5.93 | 6.07 | 6.07 | 1.68% | 1,629,161 |
| Jan 7, 2026 | 5.98 | 6.00 | 5.92 | 5.97 | 5.97 | -0.17% | 1,401,186 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.94 | 5.98 | 5.98 | -1.48% | 969,237 |
| Jan 5, 2026 | 6.04 | 6.08 | 6.01 | 6.07 | 6.07 | 1.00% | 979,850 |
| Jan 2, 2026 | 5.98 | 6.03 | 5.96 | 6.01 | 6.01 | 1.01% | 699,622 |
| Dec 31, 2025 | 5.99 | 5.99 | 5.90 | 5.95 | 5.95 | -0.67% | 1,076,537 |
| Dec 30, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.99 | 1.01% | 625,428 |
| Dec 29, 2025 | 6.02 | 6.04 | 5.90 | 5.93 | 5.93 | -1.00% | 663,406 |
| Dec 24, 2025 | 6.05 | 6.05 | 5.92 | 5.99 | 5.99 | -0.17% | 583,964 |
| 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 |