Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 5.56
-0.37 (-6.24%)
Sep 10, 2025, 3:28 PM NZST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.85 | - | - |
| 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 | 5.78 | - | - |
| 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 | 5.63 | 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 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.46 | -0.54% | 636 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | - |
| Jul 24, 2025 | 5.77 | 5.77 | 5.60 | 5.60 | 5.49 | -1.93% | 3,780 |
| Jul 23, 2025 | 5.77 | 5.77 | 5.62 | 5.71 | 5.60 | -1.04% | 734 |
| Jul 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | - | 2,294 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.75 | 5.77 | 5.65 | - | 6,177 |
| Jul 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | -0.17% | 644 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.66 | 0.87% | 242 |
| Jul 16, 2025 | 5.78 | 5.78 | 5.70 | 5.73 | 5.62 | 0.70% | 301 |
| Jul 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.58 | 1.61% | 122 |
| Jul 14, 2025 | 5.78 | 5.78 | 5.60 | 5.60 | 5.49 | -1.75% | 2,185 |
| Jul 11, 2025 | 5.73 | 5.73 | 5.70 | 5.70 | 5.59 | -0.35% | 5,676 |
| Jul 10, 2025 | 5.69 | 5.75 | 5.69 | 5.72 | 5.61 | 1.60% | 5,076 |
| Jul 9, 2025 | 5.59 | 5.63 | 5.59 | 5.63 | 5.52 | 1.44% | 1,175 |
| Jul 8, 2025 | 5.57 | 5.57 | 5.50 | 5.55 | 5.44 | -0.89% | 1,340 |
| Jul 7, 2025 | 5.60 | 5.64 | 5.60 | 5.60 | 5.49 | 0.72% | 486 |
| Jul 4, 2025 | 5.57 | 5.57 | 5.52 | 5.56 | 5.45 | -1.07% | 56,604 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.51 | 0.72% | 182 |
| Jul 2, 2025 | 5.60 | 5.60 | 5.55 | 5.58 | 5.47 | -0.36% | 2,477 |