Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 6.39
+0.09 (1.43%)
Apr 2, 2026, 2:31 PM NZST
NZE:VNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 1.43% | 5,088 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 9,107 |
| Mar 31, 2026 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -2.93% | 2,074 |
| Mar 30, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.92% | 736 |
| Mar 27, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | -2.09% | 8,745 |
| Mar 26, 2026 | 6.69 | 6.74 | 6.69 | 6.69 | 6.69 | - | 162 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.60% | 996 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 234 |
| Mar 23, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.38% | 3,414 |
| Mar 20, 2026 | 6.51 | 6.56 | 6.51 | 6.51 | 6.51 | -0.76% | 3,168 |
| Mar 19, 2026 | 6.94 | 6.94 | 6.56 | 6.56 | 6.56 | -4.79% | 4,947 |
| Mar 18, 2026 | 6.75 | 6.90 | 6.75 | 6.89 | 6.89 | 3.61% | 3,487 |
| Mar 17, 2026 | 6.63 | 6.65 | 6.50 | 6.65 | 6.65 | 1.06% | 8,342 |
| Mar 16, 2026 | 6.51 | 6.59 | 6.32 | 6.58 | 6.58 | 0.61% | 4,117 |
| Mar 13, 2026 | 6.56 | 6.59 | 6.54 | 6.54 | 6.54 | -1.06% | 446 |
| Mar 12, 2026 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | -0.75% | 1,581 |
| Mar 11, 2026 | 6.82 | 6.82 | 6.66 | 6.66 | 6.66 | -2.63% | 305 |
| Mar 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | 324 |
| Mar 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | 1,930 |
| Mar 6, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -0.72% | 897 |
| Mar 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.72% | 2,501 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.97 | 6.99 | 6.99 | -0.14% | 329 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 689 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 145 |
| Feb 25, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | 2.53% | 10,906 |
| Feb 24, 2026 | 6.66 | 6.73 | 6.63 | 6.73 | 6.73 | -0.88% | 5,454 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.76 | 6.79 | 6.64 | 0.30% | 7,912 |
| Feb 20, 2026 | 6.60 | 6.77 | 6.60 | 6.77 | 6.62 | 6.95% | 1,764 |
| Feb 18, 2026 | 6.42 | 6.42 | 6.33 | 6.33 | 6.19 | -1.09% | 417 |
| Feb 17, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.26 | 1.59% | 1,919 |
| Feb 16, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.16 | 1.61% | 4,691 |
| Feb 13, 2026 | 6.30 | 6.31 | 6.20 | 6.20 | 6.06 | -0.96% | 5,969 |
| Feb 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.12 | 0.64% | 37 |
| Feb 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | -0.16% | 18 |
| Feb 10, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.09 | - | 2,779 |
| Feb 9, 2026 | 6.31 | 6.31 | 6.23 | 6.23 | 6.09 | -1.58% | 803 |
| Feb 5, 2026 | 6.33 | 6.35 | 6.33 | 6.33 | 6.19 | - | 6,754 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.30 | 6.33 | 6.19 | -2.76% | 2,905 |
| Feb 3, 2026 | 6.71 | 6.71 | 6.51 | 6.51 | 6.37 | -2.98% | 2,424 |
| Feb 2, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.56 | -0.74% | 5,388 |
| Jan 30, 2026 | 6.80 | 6.82 | 6.76 | 6.76 | 6.61 | -0.88% | 5,880 |
| Jan 29, 2026 | 6.84 | 6.84 | 6.80 | 6.82 | 6.67 | -0.29% | 2,159 |
| Jan 28, 2026 | 6.83 | 6.86 | 6.83 | 6.84 | 6.69 | 0.15% | 1,176 |
| Jan 27, 2026 | 6.84 | 6.84 | 6.82 | 6.83 | 6.68 | - | 1,569 |
| Jan 26, 2026 | 6.80 | 6.83 | 6.80 | 6.83 | 6.68 | 0.44% | 475 |
| Jan 23, 2026 | 7.02 | 7.05 | 6.80 | 6.80 | 6.65 | -2.86% | 2,843 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.00 | 7.00 | 6.85 | -5.41% | 21,323 |
| Jan 21, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.24 | 0.27% | 6,884 |
| Jan 20, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.22 | 0.41% | 1,630 |
| Jan 19, 2026 | 7.34 | 7.42 | 7.34 | 7.35 | 7.19 | 1.80% | 6,886 |