Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.42
-0.10 (-1.81%)
Aug 28, 2025, 2:39 PM AEST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.55 | 5.57 | 5.49 | 5.52 | 5.52 | -0.54% | 1,495,613 |
| Aug 26, 2025 | 5.54 | 5.56 | 5.46 | 5.55 | 5.55 | 0.36% | 1,969,537 |
| Aug 25, 2025 | 5.56 | 5.62 | 5.52 | 5.53 | 5.53 | -0.18% | 1,871,284 |
| Aug 22, 2025 | 5.60 | 5.61 | 5.49 | 5.54 | 5.54 | -0.72% | 1,873,233 |
| Aug 21, 2025 | 5.52 | 5.58 | 5.47 | 5.58 | 5.58 | 1.64% | 4,047,846 |
| Aug 20, 2025 | 5.50 | 5.57 | 5.44 | 5.49 | 5.49 | 1.10% | 3,888,453 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.41 | 5.43 | 5.43 | -1.63% | 1,737,728 |
| Aug 18, 2025 | 5.49 | 5.56 | 5.45 | 5.52 | 5.52 | 0.36% | 2,324,297 |
| Aug 15, 2025 | 5.30 | 5.51 | 5.25 | 5.50 | 5.50 | 4.17% | 2,544,484 |
| Aug 14, 2025 | 4.97 | 5.28 | 4.82 | 5.28 | 5.28 | 1.54% | 3,269,991 |
| Aug 13, 2025 | 5.34 | 5.36 | 5.15 | 5.20 | 5.20 | -2.26% | 1,748,020 |
| Aug 12, 2025 | 5.28 | 5.34 | 5.25 | 5.32 | 5.32 | 0.38% | 2,426,115 |
| Aug 11, 2025 | 5.24 | 5.32 | 5.23 | 5.30 | 5.30 | 0.95% | 1,126,834 |
| Aug 8, 2025 | 5.29 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 1,690,817 |
| Aug 7, 2025 | 5.23 | 5.30 | 5.21 | 5.30 | 5.30 | 1.53% | 1,730,039 |
| Aug 6, 2025 | 5.20 | 5.22 | 5.15 | 5.22 | 5.22 | - | 1,410,137 |
| Aug 5, 2025 | 5.22 | 5.23 | 5.16 | 5.22 | 5.22 | 0.38% | 1,413,653 |
| Aug 4, 2025 | 5.19 | 5.23 | 5.17 | 5.20 | 5.20 | -0.76% | 610,796 |
| Aug 1, 2025 | 5.20 | 5.26 | 5.19 | 5.24 | 5.24 | 0.58% | 992,124 |
| Jul 31, 2025 | 5.17 | 5.25 | 5.16 | 5.21 | 5.21 | 0.58% | 1,151,042 |
| Jul 30, 2025 | 5.12 | 5.21 | 5.07 | 5.18 | 5.18 | 1.57% | 1,200,185 |
| Jul 29, 2025 | 5.09 | 5.11 | 5.03 | 5.10 | 5.10 | -0.39% | 1,335,933 |
| Jul 28, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | 0.79% | 1,204,611 |
| Jul 25, 2025 | 5.10 | 5.15 | 5.01 | 5.08 | 5.08 | -0.59% | 1,023,208 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -2.11% | 1,320,077 |
| Jul 23, 2025 | 5.24 | 5.24 | 5.19 | 5.22 | 5.22 | 0.38% | 1,891,438 |
| Jul 22, 2025 | 5.20 | 5.25 | 5.19 | 5.20 | 5.20 | -0.19% | 1,128,041 |
| Jul 21, 2025 | 5.26 | 5.26 | 5.19 | 5.21 | 5.21 | -1.33% | 1,577,640 |
| Jul 18, 2025 | 5.22 | 5.29 | 5.21 | 5.28 | 5.28 | 1.34% | 1,896,387 |
| Jul 17, 2025 | 5.21 | 5.25 | 5.19 | 5.21 | 5.21 | 0.19% | 1,310,617 |
| Jul 16, 2025 | 5.14 | 5.24 | 5.13 | 5.20 | 5.20 | -0.19% | 1,495,154 |
| Jul 15, 2025 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 1.17% | 1,313,163 |
| Jul 14, 2025 | 5.13 | 5.18 | 5.11 | 5.15 | 5.15 | 0.59% | 944,359 |
| Jul 11, 2025 | 5.23 | 5.25 | 5.08 | 5.12 | 5.12 | -1.92% | 2,602,076 |
| Jul 10, 2025 | 5.25 | 5.26 | 5.14 | 5.22 | 5.22 | 1.16% | 2,085,740 |
| Jul 9, 2025 | 5.13 | 5.20 | 5.11 | 5.16 | 5.16 | 0.19% | 1,390,053 |
| Jul 8, 2025 | 5.10 | 5.19 | 5.08 | 5.15 | 5.15 | 0.59% | 2,084,194 |
| Jul 7, 2025 | 5.10 | 5.14 | 5.09 | 5.12 | 5.12 | 0.20% | 1,145,359 |
| Jul 4, 2025 | 5.10 | 5.15 | 5.06 | 5.11 | 5.11 | 0.59% | 1,046,698 |
| Jul 3, 2025 | 5.08 | 5.17 | 5.05 | 5.08 | 5.08 | -1.17% | 2,119,856 |
| Jul 2, 2025 | 5.17 | 5.20 | 5.10 | 5.14 | 5.14 | -1.15% | 3,278,334 |
| Jul 1, 2025 | 5.16 | 5.24 | 5.16 | 5.20 | 5.20 | 0.39% | 2,999,469 |
| Jun 30, 2025 | 5.18 | 5.25 | 5.13 | 5.18 | 5.18 | 0.97% | 2,314,797 |
| Jun 27, 2025 | 5.09 | 5.15 | 5.09 | 5.13 | 5.13 | 1.58% | 1,886,960 |
| Jun 26, 2025 | 4.98 | 5.05 | 4.97 | 5.05 | 5.05 | 1.00% | 1,626,352 |
| Jun 25, 2025 | 5.07 | 5.08 | 4.99 | 5.00 | 5.00 | -1.38% | 3,121,150 |
| Jun 24, 2025 | 5.08 | 5.09 | 5.01 | 5.07 | 5.07 | 1.00% | 2,389,582 |
| Jun 23, 2025 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 0.40% | 1,616,699 |
| Jun 20, 2025 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | 1.21% | 4,832,725 |
| Jun 19, 2025 | 4.93 | 4.97 | 4.88 | 4.94 | 4.94 | -1.20% | 3,184,501 |