Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 6.18
+0.08 (1.31%)
Oct 29, 2025, 2:50 PM NZST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 1.31% | 6,191 |
| Oct 28, 2025 | 6.09 | 6.14 | 6.09 | 6.10 | 6.10 | 0.16% | 1,408 |
| Oct 24, 2025 | 6.14 | 6.20 | 6.09 | 6.09 | 6.09 | -0.98% | 1,855 |
| Oct 23, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 813 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.10 | 6.10 | 6.10 | -3.02% | 3,729 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% | 542 |
| Oct 20, 2025 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | -2.05% | 2,097 |
| Oct 17, 2025 | 6.33 | 6.38 | 6.33 | 6.33 | 6.33 | 0.32% | 5,540 |
| Oct 16, 2025 | 6.30 | 6.35 | 6.30 | 6.31 | 6.31 | 0.96% | 3,915 |
| Oct 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 934 |
| Oct 14, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 1.64% | 2,241 |
| Oct 13, 2025 | 6.15 | 6.15 | 6.07 | 6.10 | 6.10 | - | 1,278 |
| Oct 10, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 564 |
| Oct 9, 2025 | 6.06 | 6.15 | 6.05 | 6.10 | 6.10 | 2.01% | 10,299 |
| Oct 8, 2025 | 5.98 | 5.98 | 5.96 | 5.98 | 5.98 | 0.67% | 8,299 |
| Oct 7, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 0.34% | 423 |
| Oct 6, 2025 | 5.75 | 5.92 | 5.75 | 5.92 | 5.92 | 1.37% | 2,045 |
| Oct 3, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | 152 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | - | 1,755 |
| Oct 1, 2025 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -1.53% | 3,038 |
| Sep 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.03% | 220 |
| Sep 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 217 |
| Sep 26, 2025 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 1.39% | 203 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | 990 |
| Sep 23, 2025 | 5.69 | 5.73 | 5.69 | 5.71 | 5.71 | 1.06% | 327 |
| Sep 22, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.70% | 575 |
| Sep 19, 2025 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -1.56% | 1,721 |
| Sep 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | 471 |
| Sep 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Sep 16, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | 1.06% | 6,167 |
| Sep 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 3 |
| Sep 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 3 |
| Sep 12, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 2.16% | 2,102 |
| Sep 11, 2025 | 5.56 | 5.60 | 5.56 | 5.56 | 5.56 | - | 311 |
| Sep 10, 2025 | 5.93 | 5.93 | 5.56 | 5.56 | 5.56 | -6.24% | 10,588 |
| Sep 9, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 132 |
| Sep 8, 2025 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 0.68% | 135 |
| Sep 5, 2025 | 6.10 | 6.10 | 5.89 | 5.89 | 5.89 | -2.64% | 2,926 |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | 130 |
| Sep 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 1,104 |
| Sep 2, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | - | 1,310 |
| Sep 1, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -1.32% | 3,870 |
| Aug 29, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.01% | 3,282 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.84 | - | - |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.84 | 0.51% | 62 |
| Aug 25, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.81 | 0.68% | 95 |
| Aug 22, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.77 | - | - |
| Aug 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.77 | - | 141 |