Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.45
-0.01 (-0.18%)
Aug 31, 2026, 4:10 PM AEST
Ventia Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 5.99 | 6.00 | 5.88 | 5.92 | 5.80 | -0.50% | 1,826,869 |
| Jul 10, 2026 | 5.95 | 5.99 | 5.89 | 5.95 | 5.83 | 1.36% | 1,763,485 |
| Jul 9, 2026 | 5.80 | 5.93 | 5.80 | 5.87 | 5.75 | 0.86% | 2,769,005 |
| Jul 8, 2026 | 5.87 | 5.90 | 5.74 | 5.82 | 5.70 | -1.52% | 2,827,964 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.80 | 5.91 | 5.79 | -0.67% | 2,856,042 |
| Jul 6, 2026 | 6.12 | 6.12 | 5.95 | 5.95 | 5.83 | -3.41% | 1,551,033 |
| Jul 3, 2026 | 6.12 | 6.17 | 6.11 | 6.16 | 6.03 | 0.33% | 1,930,193 |
| Jul 2, 2026 | 6.06 | 6.16 | 6.03 | 6.14 | 6.01 | 0.82% | 4,740,756 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.09 | 6.09 | 5.96 | -1.62% | 2,307,665 |
| Jun 30, 2026 | 6.35 | 6.40 | 6.08 | 6.19 | 6.06 | -3.73% | 3,022,450 |
| Jun 29, 2026 | 6.46 | 6.51 | 6.34 | 6.43 | 6.30 | -0.46% | 1,897,450 |
| Jun 26, 2026 | 6.55 | 6.55 | 6.43 | 6.46 | 6.33 | -0.62% | 2,551,281 |
| Jun 25, 2026 | 6.72 | 6.75 | 6.41 | 6.50 | 6.36 | -2.84% | 3,034,867 |
| Jun 24, 2026 | 6.75 | 6.81 | 6.62 | 6.69 | 6.55 | -1.04% | 3,676,136 |
| Jun 23, 2026 | 6.77 | 6.81 | 6.71 | 6.76 | 6.62 | 1.05% | 1,864,267 |