Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.18
-0.06 (-1.15%)
Apr 28, 2026, 4:10 PM AEST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.22 | 5.24 | 5.18 | 5.20 | - | -0.86% | 180,113 |
| Apr 27, 2026 | 5.31 | 5.41 | 5.24 | 5.24 | 5.24 | -2.42% | 926,907 |
| Apr 24, 2026 | 5.43 | 5.47 | 5.36 | 5.37 | 5.37 | -1.10% | 1,497,850 |
| Apr 23, 2026 | 5.31 | 5.49 | 5.29 | 5.43 | 5.43 | 1.69% | 2,621,078 |
| Apr 22, 2026 | 5.23 | 5.36 | 5.23 | 5.34 | 5.34 | 1.14% | 2,149,901 |
| Apr 21, 2026 | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | 1.15% | 1,810,439 |
| Apr 20, 2026 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | 0.77% | 1,428,774 |
| Apr 17, 2026 | 5.09 | 5.23 | 5.09 | 5.18 | 5.18 | 0.97% | 1,719,866 |
| Apr 16, 2026 | 5.07 | 5.13 | 4.99 | 5.13 | 5.13 | 3.01% | 5,094,421 |
| Apr 15, 2026 | 5.03 | 5.07 | 4.91 | 4.98 | 4.98 | -0.80% | 3,742,755 |
| Apr 14, 2026 | 5.15 | 5.17 | 5.02 | 5.02 | 5.02 | -1.38% | 2,949,965 |
| Apr 13, 2026 | 5.21 | 5.23 | 5.09 | 5.09 | 5.09 | -2.68% | 2,779,737 |
| Apr 10, 2026 | 5.25 | 5.26 | 5.18 | 5.23 | 5.23 | 0.19% | 3,139,383 |
| Apr 9, 2026 | 5.25 | 5.30 | 5.20 | 5.22 | 5.22 | -1.32% | 4,519,416 |
| Apr 8, 2026 | 5.28 | 5.32 | 5.20 | 5.29 | 5.29 | 1.73% | 4,231,133 |
| Apr 7, 2026 | 5.26 | 5.30 | 5.19 | 5.20 | 5.20 | -0.38% | 3,675,223 |
| Apr 2, 2026 | 5.40 | 5.41 | 5.21 | 5.22 | 5.22 | -1.14% | 3,205,432 |
| Apr 1, 2026 | 5.33 | 5.34 | 5.17 | 5.28 | 5.28 | 0.96% | 4,654,888 |
| Mar 31, 2026 | 5.38 | 5.42 | 5.23 | 5.23 | 5.23 | -2.97% | 2,288,449 |
| Mar 30, 2026 | 5.43 | 5.44 | 5.34 | 5.39 | 5.39 | -1.64% | 1,372,389 |
| Mar 27, 2026 | 5.40 | 5.51 | 5.40 | 5.48 | 5.48 | - | 1,633,137 |
| Mar 26, 2026 | 5.55 | 5.59 | 5.48 | 5.48 | 5.48 | -0.90% | 1,221,668 |
| Mar 25, 2026 | 5.60 | 5.64 | 5.52 | 5.53 | 5.53 | -0.18% | 1,556,184 |
| Mar 24, 2026 | 5.55 | 5.61 | 5.50 | 5.54 | 5.54 | 0.54% | 1,405,708 |
| Mar 23, 2026 | 5.47 | 5.55 | 5.43 | 5.51 | 5.51 | -0.36% | 2,214,656 |
| Mar 20, 2026 | 5.70 | 5.73 | 5.53 | 5.53 | 5.53 | -3.15% | 6,966,537 |
| Mar 19, 2026 | 5.55 | 5.72 | 5.52 | 5.71 | 5.71 | 0.71% | 3,358,165 |
| Mar 18, 2026 | 5.57 | 5.72 | 5.53 | 5.67 | 5.67 | 3.66% | 3,255,047 |
| Mar 17, 2026 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | 1.86% | 1,280,617 |
| Mar 16, 2026 | 5.45 | 5.51 | 5.37 | 5.37 | 5.37 | -1.65% | 1,462,716 |
| Mar 13, 2026 | 5.52 | 5.59 | 5.36 | 5.46 | 5.46 | 0.37% | 1,144,658 |
| Mar 12, 2026 | 5.44 | 5.54 | 5.40 | 5.44 | 5.44 | -1.81% | 1,445,302 |
| Mar 11, 2026 | 5.35 | 5.55 | 5.35 | 5.54 | 5.54 | 0.91% | 1,193,196 |
| Mar 10, 2026 | 5.47 | 5.51 | 5.43 | 5.49 | 5.49 | 1.67% | 1,515,579 |
| Mar 9, 2026 | 5.49 | 5.58 | 5.27 | 5.40 | 5.40 | -4.76% | 1,759,728 |
| Mar 6, 2026 | 5.67 | 5.75 | 5.67 | 5.67 | 5.67 | -1.56% | 1,463,462 |
| Mar 5, 2026 | 5.85 | 5.90 | 5.73 | 5.76 | 5.76 | 1.59% | 2,386,430 |
| Mar 4, 2026 | 5.71 | 5.78 | 5.66 | 5.67 | 5.67 | -2.74% | 1,622,724 |
| Mar 3, 2026 | 5.75 | 5.86 | 5.74 | 5.83 | 5.83 | -0.34% | 1,411,122 |
| Mar 2, 2026 | 5.78 | 5.91 | 5.76 | 5.85 | 5.85 | -0.17% | 1,490,824 |
| Feb 27, 2026 | 5.83 | 5.86 | 5.72 | 5.86 | 5.86 | 0.34% | 2,041,163 |
| Feb 26, 2026 | 5.81 | 5.90 | 5.77 | 5.84 | 5.84 | 0.34% | 2,386,561 |
| Feb 25, 2026 | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | 1.57% | 2,106,139 |
| Feb 24, 2026 | 5.58 | 5.76 | 5.54 | 5.73 | 5.73 | -1.38% | 3,331,340 |
| Feb 23, 2026 | 5.72 | 5.83 | 5.65 | 5.81 | 5.68 | 2.11% | 2,795,371 |
| Feb 20, 2026 | 5.85 | 5.88 | 5.61 | 5.69 | 5.57 | -1.22% | 2,548,588 |
| Feb 19, 2026 | 5.78 | 6.06 | 5.63 | 5.76 | 5.64 | 3.97% | 3,473,419 |
| Feb 18, 2026 | 5.56 | 5.60 | 5.42 | 5.54 | 5.42 | 0.73% | 1,438,808 |
| Feb 17, 2026 | 5.61 | 5.61 | 5.38 | 5.50 | 5.38 | 1.66% | 1,275,995 |
| Feb 16, 2026 | 5.20 | 5.44 | 5.20 | 5.41 | 5.29 | 3.05% | 1,395,636 |