Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.99
+0.02 (0.25%)
Aug 11, 2026, 1:49 PM AEST
Ventia Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.01 | 6.01 | 5.93 | 5.97 | 5.97 | -1.16% | 764,544 |
| Aug 7, 2026 | 6.06 | 6.07 | 5.98 | 6.04 | 6.04 | - | 983,617 |
| Aug 6, 2026 | 6.04 | 6.05 | 5.95 | 6.04 | 6.04 | - | 1,203,994 |
| Aug 5, 2026 | 5.94 | 6.10 | 5.94 | 6.04 | 6.04 | 1.51% | 1,127,570 |
| Aug 4, 2026 | 5.88 | 6.00 | 5.86 | 5.95 | 5.95 | 1.19% | 1,102,438 |
| Aug 3, 2026 | 5.85 | 5.88 | 5.77 | 5.88 | 5.88 | 1.03% | 694,372 |
| Jul 31, 2026 | 5.80 | 5.87 | 5.76 | 5.82 | 5.82 | 1.04% | 1,259,761 |
| Jul 30, 2026 | 5.89 | 5.89 | 5.75 | 5.76 | 5.76 | -2.87% | 1,434,825 |
| Jul 29, 2026 | 6.03 | 6.08 | 5.93 | 5.93 | 5.93 | -1.50% | 1,624,558 |
| Jul 28, 2026 | 5.95 | 6.04 | 5.90 | 6.02 | 6.02 | 0.84% | 1,520,313 |
| Jul 27, 2026 | 5.96 | 6.02 | 5.94 | 5.97 | 5.97 | 0.34% | 2,008,346 |
| Jul 24, 2026 | 5.91 | 6.01 | 5.90 | 5.95 | 5.95 | -0.34% | 1,593,978 |
| Jul 23, 2026 | 6.04 | 6.09 | 5.95 | 5.97 | 5.97 | -0.17% | 1,413,303 |
| Jul 22, 2026 | 6.14 | 6.17 | 5.95 | 5.98 | 5.98 | -2.61% | 2,067,472 |
| Jul 21, 2026 | 6.13 | 6.19 | 6.11 | 6.14 | 6.14 | -0.16% | 2,178,597 |
| Jul 20, 2026 | 6.02 | 6.15 | 5.98 | 6.15 | 6.15 | 3.19% | 1,614,770 |
| Jul 17, 2026 | 6.01 | 6.04 | 5.88 | 5.96 | 5.96 | -0.83% | 1,991,849 |
| Jul 16, 2026 | 5.92 | 6.03 | 5.86 | 6.01 | 6.01 | 1.86% | 2,817,864 |
| Jul 15, 2026 | 5.84 | 5.91 | 5.83 | 5.90 | 5.90 | 1.37% | 1,479,144 |
| Jul 14, 2026 | 5.87 | 5.90 | 5.81 | 5.82 | 5.82 | -1.69% | 1,305,902 |
| Jul 13, 2026 | 5.99 | 6.00 | 5.88 | 5.92 | 5.92 | -0.50% | 1,826,869 |
| Jul 10, 2026 | 5.95 | 5.99 | 5.89 | 5.95 | 5.95 | 1.36% | 1,763,485 |
| Jul 9, 2026 | 5.80 | 5.93 | 5.80 | 5.87 | 5.87 | 0.86% | 2,769,005 |
| Jul 8, 2026 | 5.87 | 5.90 | 5.74 | 5.82 | 5.82 | -1.52% | 2,824,720 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.80 | 5.91 | 5.91 | -0.67% | 2,512,778 |
| Jul 6, 2026 | 6.12 | 6.12 | 5.95 | 5.95 | 5.95 | -3.41% | 1,551,033 |
| Jul 3, 2026 | 6.12 | 6.17 | 6.11 | 6.16 | 6.16 | 0.33% | 1,930,193 |
| Jul 2, 2026 | 6.06 | 6.16 | 6.03 | 6.14 | 6.14 | 0.82% | 4,740,756 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.09 | 6.09 | 6.09 | -1.62% | 2,273,745 |
| Jun 30, 2026 | 6.35 | 6.40 | 6.08 | 6.19 | 6.19 | -3.73% | 3,022,450 |
| Jun 29, 2026 | 6.46 | 6.51 | 6.34 | 6.43 | 6.43 | -0.46% | 1,897,450 |
| Jun 26, 2026 | 6.55 | 6.55 | 6.43 | 6.46 | 6.46 | -0.62% | 2,551,281 |
| Jun 25, 2026 | 6.72 | 6.75 | 6.41 | 6.50 | 6.50 | -2.84% | 3,034,867 |
| Jun 24, 2026 | 6.75 | 6.81 | 6.62 | 6.69 | 6.69 | -1.04% | 3,676,136 |
| Jun 23, 2026 | 6.77 | 6.81 | 6.71 | 6.76 | 6.76 | 1.05% | 1,864,267 |
| Jun 22, 2026 | 6.45 | 6.71 | 6.45 | 6.69 | 6.69 | 1.52% | 1,530,326 |
| Jun 19, 2026 | 6.68 | 6.70 | 6.59 | 6.59 | 6.59 | -0.60% | 5,850,547 |
| Jun 18, 2026 | 6.60 | 6.66 | 6.55 | 6.63 | 6.63 | 0.61% | 1,533,305 |
| Jun 17, 2026 | 6.58 | 6.62 | 6.51 | 6.59 | 6.59 | 0.15% | 1,173,923 |
| Jun 16, 2026 | 6.55 | 6.66 | 6.52 | 6.58 | 6.58 | -1.05% | 1,657,339 |
| Jun 15, 2026 | 6.52 | 6.66 | 6.51 | 6.65 | 6.65 | 2.31% | 1,474,382 |
| Jun 12, 2026 | 6.42 | 6.55 | 6.39 | 6.50 | 6.50 | 1.56% | 1,371,468 |
| Jun 11, 2026 | 6.43 | 6.46 | 6.33 | 6.40 | 6.40 | -0.31% | 1,706,860 |
| Jun 10, 2026 | 6.23 | 6.42 | 6.22 | 6.42 | 6.42 | 1.90% | 1,748,895 |
| Jun 9, 2026 | 6.19 | 6.30 | 6.15 | 6.30 | 6.30 | 1.12% | 1,737,855 |
| Jun 5, 2026 | 6.25 | 6.26 | 6.16 | 6.23 | 6.23 | 0.16% | 1,172,113 |
| Jun 4, 2026 | 6.24 | 6.30 | 6.18 | 6.22 | 6.22 | -0.32% | 5,617,334 |
| Jun 3, 2026 | 6.30 | 6.30 | 6.20 | 6.24 | 6.24 | -0.95% | 1,745,540 |
| Jun 2, 2026 | 6.25 | 6.30 | 6.22 | 6.30 | 6.30 | -0.32% | 2,868,916 |
| Jun 1, 2026 | 6.20 | 6.35 | 6.15 | 6.32 | 6.32 | 1.77% | 1,467,891 |