Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 6.76
-0.06 (-0.88%)
At close: Jan 30, 2026
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.80 | 6.82 | 6.76 | 6.76 | 6.76 | -0.88% | 5,880 |
| Jan 29, 2026 | 6.84 | 6.84 | 6.80 | 6.82 | 6.82 | -0.29% | 2,159 |
| Jan 28, 2026 | 6.83 | 6.86 | 6.83 | 6.84 | 6.84 | 0.15% | 1,176 |
| Jan 27, 2026 | 6.84 | 6.84 | 6.82 | 6.83 | 6.83 | - | 1,569 |
| Jan 26, 2026 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | 0.44% | 475 |
| Jan 23, 2026 | 7.02 | 7.05 | 6.80 | 6.80 | 6.80 | -2.86% | 2,828 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.00 | 7.00 | 7.00 | -5.41% | 21,323 |
| Jan 21, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 0.27% | 6,884 |
| Jan 20, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.41% | 1,630 |
| Jan 19, 2026 | 7.34 | 7.42 | 7.34 | 7.35 | 7.35 | 1.80% | 6,886 |
| Jan 16, 2026 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 0.98% | 103 |
| Jan 15, 2026 | 7.42 | 7.42 | 7.15 | 7.15 | 7.15 | -2.46% | 18,456 |
| Jan 14, 2026 | 7.33 | 7.33 | 7.27 | 7.33 | 7.33 | 0.69% | 863 |
| Jan 13, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 2.54% | 3,275 |
| Jan 12, 2026 | 7.17 | 7.24 | 7.10 | 7.10 | 7.10 | -0.98% | 5,753 |
| Jan 9, 2026 | 7.11 | 7.18 | 7.11 | 7.17 | 7.17 | 0.84% | 2,947 |
| Jan 8, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.86% | 2,217 |
| Jan 7, 2026 | 7.04 | 7.11 | 6.98 | 6.98 | 6.98 | -0.85% | 4,810 |
| Jan 6, 2026 | 7.12 | 7.12 | 7.00 | 7.04 | 7.04 | -0.14% | 1,345 |
| Jan 5, 2026 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 1.88% | 6,011 |
| Dec 31, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -0.57% | 196 |
| Dec 30, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 0.58% | 1,969 |
| Dec 29, 2025 | 7.17 | 7.17 | 6.90 | 6.92 | 6.92 | -2.12% | 3,408 |
| Dec 24, 2025 | 7.14 | 7.14 | 7.00 | 7.07 | 7.07 | 1.73% | 1,702 |
| Dec 23, 2025 | 6.81 | 6.95 | 6.81 | 6.95 | 6.95 | 2.06% | 1,111 |
| Dec 22, 2025 | 6.75 | 6.81 | 6.65 | 6.81 | 6.81 | 0.89% | 9,628 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 358 |
| Dec 18, 2025 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | - | 568 |
| Dec 17, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.89% | 705 |
| Dec 16, 2025 | 6.70 | 6.76 | 6.67 | 6.74 | 6.74 | 3.53% | 13,942 |
| Dec 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.40% | 140 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | 0.60% | 702 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | - | 7,007 |
| Dec 10, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | -0.75% | 5,989 |
| Dec 9, 2025 | 6.79 | 6.79 | 6.68 | 6.68 | 6.68 | -1.47% | 4,438 |
| Dec 8, 2025 | 6.74 | 6.84 | 6.74 | 6.78 | 6.78 | 0.59% | 624 |
| Dec 5, 2025 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | 1.05% | 14,750 |
| Dec 4, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | - | 3,241 |
| Dec 3, 2025 | 6.88 | 6.88 | 6.64 | 6.67 | 6.67 | -1.19% | 5,077 |
| Dec 2, 2025 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 0.90% | 6,595 |
| Dec 1, 2025 | 6.63 | 6.72 | 6.63 | 6.69 | 6.69 | 2.29% | 3,401 |
| Nov 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.40% | 16 |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.68% | 49 |
| Nov 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 94 |
| Nov 25, 2025 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 2.18% | 2,381 |
| Nov 21, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.42 | 2.23% | 394 |
| Nov 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | 2,802 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.32 | -2.77% | 5,390 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -2.69% | 1,157 |
| Nov 17, 2025 | 6.59 | 6.68 | 6.58 | 6.68 | 6.68 | 1.52% | 6,168 |