Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 6.01
+0.01 (0.08%)
Sep 21, 2026, 10:30 AM AEST
Ventia Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.95 | 5.99 | 5.94 | 5.99 | - | -0.17% | 5,132,053 |
| Sep 18, 2026 | 5.95 | 6.07 | 5.95 | 6.00 | 6.00 | 1.35% | 5,120,176 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.85 | 5.92 | 5.92 | 1.02% | 3,087,047 |
| Sep 16, 2026 | 5.83 | 5.92 | 5.79 | 5.86 | 5.86 | 1.21% | 5,398,312 |
| Sep 15, 2026 | 5.76 | 5.81 | 5.72 | 5.79 | 5.79 | 0.87% | 2,092,886 |
| Sep 14, 2026 | 5.77 | 5.77 | 5.66 | 5.74 | 5.74 | 0.70% | 1,714,373 |
| Sep 11, 2026 | 5.68 | 5.76 | 5.66 | 5.70 | 5.70 | -0.70% | 2,210,587 |
| Sep 10, 2026 | 5.71 | 5.81 | 5.70 | 5.74 | 5.74 | -0.69% | 3,500,668 |
| Sep 9, 2026 | 5.78 | 5.82 | 5.68 | 5.78 | 5.78 | - | 2,555,063 |
| Sep 8, 2026 | 5.75 | 5.82 | 5.73 | 5.78 | 5.78 | 0.87% | 2,456,201 |
| Sep 7, 2026 | 5.64 | 5.75 | 5.63 | 5.73 | 5.73 | 2.32% | 2,366,443 |
| Sep 4, 2026 | 5.59 | 5.64 | 5.55 | 5.60 | 5.60 | 1.08% | 2,725,657 |
| Sep 3, 2026 | 5.50 | 5.56 | 5.43 | 5.54 | 5.54 | 0.73% | 4,126,500 |
| Sep 2, 2026 | 5.43 | 5.54 | 5.42 | 5.50 | 5.50 | 1.10% | 3,454,889 |
| Sep 1, 2026 | 5.45 | 5.54 | 5.40 | 5.44 | 5.44 | -0.18% | 1,714,957 |
| Aug 31, 2026 | 5.57 | 5.57 | 5.40 | 5.45 | 5.45 | -0.18% | 4,163,507 |
| Aug 28, 2026 | 5.35 | 5.47 | 5.27 | 5.46 | 5.46 | 0.74% | 2,576,861 |
| Aug 27, 2026 | 5.60 | 5.64 | 5.41 | 5.42 | 5.42 | -2.21% | 2,171,451 |
| Aug 26, 2026 | 5.92 | 5.94 | 5.65 | 5.66 | 5.54 | -3.90% | 3,067,941 |
| Aug 25, 2026 | 5.86 | 5.95 | 5.70 | 5.89 | 5.77 | 1.03% | 3,132,251 |
| Aug 24, 2026 | 5.75 | 6.05 | 5.67 | 5.83 | 5.71 | 4.67% | 3,467,768 |
| Aug 21, 2026 | 5.58 | 5.67 | 5.54 | 5.57 | 5.45 | -0.36% | 1,838,692 |
| Aug 20, 2026 | 5.82 | 5.82 | 5.56 | 5.59 | 5.47 | -3.79% | 3,442,598 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.73 | 5.81 | 5.69 | 0.17% | 2,969,622 |
| Aug 18, 2026 | 5.84 | 5.94 | 5.76 | 5.80 | 5.68 | -0.68% | 3,099,857 |
| Aug 17, 2026 | 5.83 | 5.87 | 5.81 | 5.84 | 5.72 | - | 2,846,994 |
| Aug 14, 2026 | 5.89 | 5.93 | 5.67 | 5.84 | 5.72 | -1.68% | 3,934,233 |
| Aug 13, 2026 | 5.94 | 6.00 | 5.89 | 5.94 | 5.82 | -0.50% | 2,025,510 |
| Aug 12, 2026 | 6.03 | 6.06 | 5.96 | 5.97 | 5.85 | -0.83% | 1,259,873 |
| Aug 11, 2026 | 5.95 | 6.02 | 5.93 | 6.02 | 5.89 | 0.84% | 940,779 |
| Aug 10, 2026 | 6.01 | 6.01 | 5.93 | 5.97 | 5.85 | -1.16% | 764,544 |
| Aug 7, 2026 | 6.06 | 6.07 | 5.98 | 6.04 | 5.91 | - | 983,617 |
| Aug 6, 2026 | 6.04 | 6.05 | 5.95 | 6.04 | 5.91 | - | 1,203,994 |
| Aug 5, 2026 | 5.94 | 6.10 | 5.94 | 6.04 | 5.91 | 1.51% | 1,127,570 |
| Aug 4, 2026 | 5.88 | 6.00 | 5.86 | 5.95 | 5.83 | 1.19% | 1,108,926 |
| Aug 3, 2026 | 5.85 | 5.88 | 5.77 | 5.88 | 5.76 | 1.03% | 694,372 |
| Jul 31, 2026 | 5.80 | 5.87 | 5.76 | 5.82 | 5.70 | 1.04% | 1,425,440 |
| Jul 30, 2026 | 5.89 | 5.89 | 5.75 | 5.76 | 5.64 | -2.87% | 1,505,876 |
| Jul 29, 2026 | 6.03 | 6.08 | 5.93 | 5.93 | 5.81 | -1.50% | 1,624,558 |
| Jul 28, 2026 | 5.95 | 6.04 | 5.90 | 6.02 | 5.89 | 0.84% | 1,527,028 |
| Jul 27, 2026 | 5.96 | 6.02 | 5.94 | 5.97 | 5.85 | 0.34% | 2,008,346 |
| Jul 24, 2026 | 5.91 | 6.01 | 5.90 | 5.95 | 5.83 | -0.34% | 1,660,978 |
| Jul 23, 2026 | 6.04 | 6.09 | 5.95 | 5.97 | 5.85 | -0.17% | 1,413,303 |
| Jul 22, 2026 | 6.14 | 6.17 | 5.95 | 5.98 | 5.86 | -2.61% | 2,067,472 |
| Jul 21, 2026 | 6.13 | 6.19 | 6.11 | 6.14 | 6.01 | -0.16% | 2,178,597 |
| Jul 20, 2026 | 6.02 | 6.15 | 5.98 | 6.15 | 6.02 | 3.19% | 1,614,770 |
| Jul 17, 2026 | 6.01 | 6.04 | 5.88 | 5.96 | 5.84 | -0.83% | 1,991,849 |
| Jul 16, 2026 | 5.92 | 6.03 | 5.86 | 6.01 | 5.89 | 1.86% | 2,894,270 |
| Jul 15, 2026 | 5.84 | 5.91 | 5.83 | 5.90 | 5.78 | 1.37% | 1,479,144 |
| Jul 14, 2026 | 5.87 | 5.90 | 5.81 | 5.82 | 5.70 | -1.69% | 1,305,902 |