Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.24
+0.03 (0.58%)
Aug 1, 2025, 4:10 PM AEST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.20 | 5.26 | 5.19 | 5.23 | 5.23 | 0.38% | 345,955 |
| 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 |
| Jun 18, 2025 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | 0.60% | 2,280,760 |
| Jun 17, 2025 | 4.94 | 5.00 | 4.94 | 4.97 | 4.97 | 0.81% | 1,354,429 |
| Jun 16, 2025 | 4.90 | 4.97 | 4.88 | 4.93 | 4.93 | 0.61% | 3,014,284 |
| Jun 13, 2025 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | -0.41% | 2,183,762 |
| Jun 12, 2025 | 4.89 | 4.93 | 4.84 | 4.92 | 4.92 | 1.44% | 2,225,365 |
| Jun 11, 2025 | 4.82 | 4.91 | 4.81 | 4.85 | 4.85 | -1.62% | 2,287,369 |
| Jun 10, 2025 | 4.89 | 4.94 | 4.88 | 4.93 | 4.93 | 1.44% | 1,367,584 |
| Jun 6, 2025 | 4.86 | 4.93 | 4.84 | 4.86 | 4.86 | - | 1,494,753 |
| Jun 5, 2025 | 4.84 | 4.88 | 4.83 | 4.86 | 4.86 | 0.62% | 1,910,322 |
| Jun 4, 2025 | 4.81 | 4.89 | 4.79 | 4.83 | 4.83 | 0.42% | 2,266,519 |
| Jun 3, 2025 | 4.75 | 4.81 | 4.72 | 4.81 | 4.81 | 1.26% | 1,204,294 |
| Jun 2, 2025 | 4.72 | 4.77 | 4.72 | 4.75 | 4.75 | 0.42% | 709,972 |
| May 30, 2025 | 4.70 | 4.74 | 4.66 | 4.73 | 4.73 | 0.42% | 2,662,318 |
| May 29, 2025 | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | - | 1,183,936 |
| May 28, 2025 | 4.78 | 4.78 | 4.68 | 4.71 | 4.71 | -1.05% | 1,189,257 |
| May 27, 2025 | 4.75 | 4.78 | 4.71 | 4.76 | 4.76 | 0.21% | 1,802,890 |
| May 26, 2025 | 4.76 | 4.84 | 4.73 | 4.75 | 4.75 | -0.84% | 1,309,218 |
| May 23, 2025 | 4.76 | 4.82 | 4.75 | 4.79 | 4.79 | 0.63% | 951,838 |