Ventia Services Group Limited (ASX:VNT)
Australia · Delayed Price · Currency is AUD 5.85
+0.05 (0.86%)
Oct 30, 2026, 4:16 PM AEDT
Ventia Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.92 | 5.95 | 5.78 | 5.85 | 5.85 | 0.86% | 3,045,641 |
| Oct 29, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.80 | -0.34% | 1,311,923 |
| Oct 28, 2026 | 5.90 | 5.91 | 5.78 | 5.82 | 5.82 | -1.69% | 1,618,467 |
| Oct 27, 2026 | 5.87 | 6.00 | 5.70 | 5.92 | 5.92 | 2.25% | 3,509,969 |
| Oct 26, 2026 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | -2.20% | 5,609,291 |
| Oct 23, 2026 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | -0.67% | 12,937,156 |
| Oct 22, 2026 | 5.93 | 6.00 | 5.88 | 5.96 | 5.96 | 0.51% | 1,694,275 |
| Oct 21, 2026 | 5.95 | 5.96 | 5.86 | 5.93 | 5.93 | 0.17% | 2,306,763 |
| Oct 20, 2026 | 5.83 | 5.96 | 5.80 | 5.92 | 5.92 | 0.85% | 1,789,011 |
| Oct 19, 2026 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | 0.34% | 1,544,486 |
| Oct 16, 2026 | 5.90 | 5.95 | 5.84 | 5.85 | 5.85 | -0.17% | 1,618,962 |
| Oct 15, 2026 | 5.89 | 5.90 | 5.80 | 5.86 | 5.86 | -0.85% | 2,802,707 |
| Oct 14, 2026 | 6.03 | 6.03 | 5.85 | 5.91 | 5.91 | -0.84% | 1,447,158 |
| Oct 13, 2026 | 6.10 | 6.12 | 5.96 | 5.96 | 5.96 | -1.65% | 1,755,126 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.03 | 6.06 | 6.06 | -0.16% | 700,537 |
| Oct 9, 2026 | 6.02 | 6.07 | 5.97 | 6.07 | 6.07 | 0.50% | 1,258,628 |
| Oct 8, 2026 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | -1.15% | 2,677,714 |
| Oct 7, 2026 | 6.01 | 6.14 | 6.01 | 6.11 | 6.11 | 1.33% | 1,121,485 |
| Oct 6, 2026 | 6.08 | 6.13 | 6.02 | 6.03 | 6.03 | -1.15% | 1,447,115 |
| Oct 5, 2026 | 6.14 | 6.17 | 6.10 | 6.10 | 6.10 | -0.33% | 1,594,480 |
| Oct 2, 2026 | 6.10 | 6.15 | 6.07 | 6.12 | 6.12 | 0.66% | 1,533,933 |
| Oct 1, 2026 | 6.09 | 6.13 | 6.04 | 6.08 | 6.08 | -0.65% | 1,086,733 |
| Sep 30, 2026 | 6.00 | 6.15 | 5.99 | 6.12 | 6.12 | 1.66% | 1,925,227 |
| Sep 29, 2026 | 6.05 | 6.07 | 6.00 | 6.02 | 6.02 | -0.50% | 1,080,524 |
| Sep 28, 2026 | 6.13 | 6.15 | 6.00 | 6.05 | 6.05 | -1.31% | 1,939,631 |
| Sep 25, 2026 | 6.13 | 6.14 | 6.09 | 6.13 | 6.13 | 0.66% | 1,482,228 |
| Sep 24, 2026 | 6.04 | 6.12 | 6.02 | 6.09 | 6.09 | - | 2,134,336 |
| Sep 23, 2026 | 6.08 | 6.13 | 6.08 | 6.09 | 6.09 | -0.16% | 1,983,462 |
| Sep 22, 2026 | 6.05 | 6.10 | 5.99 | 6.10 | 6.10 | 1.67% | 2,220,437 |
| Sep 21, 2026 | 5.95 | 6.05 | 5.94 | 6.00 | 6.00 | - | 1,444,929 |
| 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 |