Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 6.75
-0.05 (-0.74%)
Dec 19, 2025, 4:09 PM NZST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% | 167 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | -2.52% | 857 |
| Nov 12, 2025 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | - | 1,762 |
| Nov 11, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 1.20% | 1,179 |
| Nov 10, 2025 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | 1.37% | 1,109 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | -1.65% | 764 |
| Nov 6, 2025 | 6.48 | 6.69 | 6.48 | 6.68 | 6.68 | 2.61% | 5,771 |
| Nov 5, 2025 | 6.46 | 6.55 | 6.41 | 6.51 | 6.51 | 0.62% | 11,023 |
| Nov 4, 2025 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | 2.21% | 17,193 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% | 114 |
| Oct 31, 2025 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 1.45% | 4,727 |
| Oct 30, 2025 | 6.21 | 6.21 | 6.16 | 6.19 | 6.19 | 0.16% | 2,089 |
| 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 |