Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 5.84
+0.04 (0.69%)
Oct 3, 2025, 12:58 PM NZST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6.02 | 6.02 | 5.89 | 5.89 | 5.77 | -2.00% | 404 |
| Aug 19, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.89 | 0.67% | 1,925 |
| Aug 18, 2025 | 5.96 | 5.97 | 5.96 | 5.97 | 5.85 | 0.17% | 1,013 |
| Aug 15, 2025 | 5.76 | 5.96 | 5.76 | 5.96 | 5.84 | 6.62% | 3,464 |
| Aug 14, 2025 | 5.79 | 5.79 | 5.50 | 5.59 | 5.48 | -1.93% | 1,694 |
| Aug 13, 2025 | 5.84 | 5.85 | 5.70 | 5.70 | 5.59 | -2.56% | 11,684 |
| Aug 12, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.73 | 2.45% | 1,149 |
| Aug 11, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.60 | -0.52% | 64 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.62 | 1.77% | 430 |
| Aug 7, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | 5.53 | -2.59% | 457 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.67 | 1.40% | 2,921 |
| Aug 5, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | 5.60 | -1.55% | 2,630 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | 2.29% | 1,194 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.67 | 5.67 | 5.56 | -0.70% | 2,699 |
| Jul 31, 2025 | 5.70 | 5.71 | 5.61 | 5.71 | 5.60 | 0.71% | 2,369 |
| Jul 30, 2025 | 5.58 | 5.67 | 5.58 | 5.67 | 5.56 | 0.35% | 3,132 |
| Jul 29, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.54 | 1.44% | 165 |