Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.10
+0.07 (1.39%)
Sep 26, 2025, 4:13 PM AEST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 1.39% | 1,791,504 |
| Sep 25, 2025 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | -0.98% | 1,653,845 |
| Sep 24, 2025 | 5.08 | 5.12 | 5.05 | 5.08 | 5.08 | -0.39% | 1,178,995 |
| Sep 23, 2025 | 5.07 | 5.13 | 5.06 | 5.10 | 5.10 | 0.59% | 1,550,392 |
| Sep 22, 2025 | 5.00 | 5.11 | 5.00 | 5.07 | 5.07 | - | 1,029,784 |
| Sep 19, 2025 | 5.10 | 5.16 | 5.07 | 5.07 | 5.07 | 0.40% | 3,220,140 |
| Sep 18, 2025 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | 0.40% | 1,705,250 |
| Sep 17, 2025 | 5.03 | 5.07 | 4.93 | 5.03 | 5.03 | -0.40% | 1,803,336 |
| Sep 16, 2025 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | -1.56% | 1,442,006 |
| Sep 15, 2025 | 5.25 | 5.26 | 5.12 | 5.13 | 5.13 | -3.39% | 2,919,933 |
| Sep 12, 2025 | 5.18 | 5.36 | 5.08 | 5.31 | 5.31 | 5.57% | 5,091,905 |
| Sep 11, 2025 | 4.98 | 5.23 | 4.61 | 5.03 | 5.03 | 0.60% | 6,557,003 |
| Sep 10, 2025 | 5.05 | 5.07 | 4.98 | 5.00 | 5.00 | -0.79% | 1,618,737 |
| Sep 9, 2025 | 5.05 | 5.12 | 5.00 | 5.04 | 5.04 | -0.20% | 1,897,055 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,592,294 |
| Sep 5, 2025 | 5.22 | 5.26 | 5.19 | 5.20 | 5.20 | 0.19% | 1,033,012 |
| Sep 4, 2025 | 5.23 | 5.28 | 5.19 | 5.19 | 5.19 | 0.19% | 954,128 |
| Sep 3, 2025 | 5.29 | 5.31 | 5.18 | 5.18 | 5.18 | -2.63% | 1,287,068 |
| Sep 2, 2025 | 5.29 | 5.32 | 5.25 | 5.32 | 5.32 | 0.76% | 1,246,342 |
| Sep 1, 2025 | 5.40 | 5.45 | 5.28 | 5.28 | 5.28 | -2.94% | 1,252,240 |
| Aug 29, 2025 | 5.42 | 5.45 | 5.35 | 5.44 | 5.44 | -0.18% | 1,383,440 |
| Aug 28, 2025 | 5.48 | 5.50 | 5.40 | 5.45 | 5.45 | -1.27% | 875,906 |
| Aug 27, 2025 | 5.55 | 5.57 | 5.49 | 5.52 | 5.41 | -0.54% | 1,495,613 |
| Aug 26, 2025 | 5.54 | 5.56 | 5.46 | 5.55 | 5.44 | 0.36% | 1,969,537 |
| Aug 25, 2025 | 5.56 | 5.62 | 5.52 | 5.53 | 5.42 | -0.18% | 1,871,284 |
| Aug 22, 2025 | 5.60 | 5.61 | 5.49 | 5.54 | 5.43 | -0.72% | 1,873,233 |
| Aug 21, 2025 | 5.52 | 5.58 | 5.47 | 5.58 | 5.47 | 1.64% | 4,047,846 |
| Aug 20, 2025 | 5.50 | 5.57 | 5.44 | 5.49 | 5.38 | 1.10% | 3,888,453 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.41 | 5.43 | 5.32 | -1.63% | 1,737,728 |
| Aug 18, 2025 | 5.49 | 5.56 | 5.45 | 5.52 | 5.41 | 0.36% | 2,324,297 |
| Aug 15, 2025 | 5.30 | 5.51 | 5.25 | 5.50 | 5.39 | 4.17% | 2,544,484 |
| Aug 14, 2025 | 4.97 | 5.28 | 4.82 | 5.28 | 5.18 | 1.54% | 3,269,991 |
| Aug 13, 2025 | 5.34 | 5.36 | 5.15 | 5.20 | 5.10 | -2.26% | 1,748,020 |
| Aug 12, 2025 | 5.28 | 5.34 | 5.25 | 5.32 | 5.22 | 0.38% | 2,426,115 |
| Aug 11, 2025 | 5.24 | 5.32 | 5.23 | 5.30 | 5.20 | 0.95% | 1,126,834 |
| Aug 8, 2025 | 5.29 | 5.30 | 5.25 | 5.25 | 5.15 | -0.94% | 1,690,817 |
| Aug 7, 2025 | 5.23 | 5.30 | 5.21 | 5.30 | 5.20 | 1.53% | 1,730,039 |
| Aug 6, 2025 | 5.20 | 5.22 | 5.15 | 5.22 | 5.12 | - | 1,410,137 |
| Aug 5, 2025 | 5.22 | 5.23 | 5.16 | 5.22 | 5.12 | 0.38% | 1,413,653 |
| Aug 4, 2025 | 5.19 | 5.23 | 5.17 | 5.20 | 5.10 | -0.76% | 610,796 |
| Aug 1, 2025 | 5.20 | 5.26 | 5.19 | 5.24 | 5.14 | 0.58% | 992,124 |
| Jul 31, 2025 | 5.17 | 5.25 | 5.16 | 5.21 | 5.11 | 0.58% | 1,151,042 |
| Jul 30, 2025 | 5.12 | 5.21 | 5.07 | 5.18 | 5.08 | 1.57% | 1,200,185 |
| Jul 29, 2025 | 5.09 | 5.11 | 5.03 | 5.10 | 5.00 | -0.39% | 1,335,933 |
| Jul 28, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.02 | 0.79% | 1,204,611 |
| Jul 25, 2025 | 5.10 | 5.15 | 5.01 | 5.08 | 4.98 | -0.59% | 1,023,208 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.01 | -2.11% | 1,320,077 |
| Jul 23, 2025 | 5.24 | 5.24 | 5.19 | 5.22 | 5.12 | 0.38% | 1,891,438 |
| Jul 22, 2025 | 5.20 | 5.25 | 5.19 | 5.20 | 5.10 | -0.19% | 1,128,041 |
| Jul 21, 2025 | 5.26 | 5.26 | 5.19 | 5.21 | 5.11 | -1.33% | 1,577,640 |