Ventia Services Group Limited (NZE:VNT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
6.18
+0.08 (1.31%)
Oct 29, 2025, 2:50 PM NZST

Ventia Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.156.186.156.186.181.31%6,191
Oct 28, 20256.096.146.096.106.100.16%1,408
Oct 24, 20256.146.206.096.096.09-0.98%1,855
Oct 23, 20256.106.156.106.156.150.82%813
Oct 22, 20256.396.396.106.106.10-3.02%3,729
Oct 21, 20256.296.296.296.296.291.45%542
Oct 20, 20256.326.326.206.206.20-2.05%2,097
Oct 17, 20256.336.386.336.336.330.32%5,540
Oct 16, 20256.306.356.306.316.310.96%3,915
Oct 15, 20256.206.256.206.256.250.81%934
Oct 14, 20256.206.256.206.206.201.64%2,241
Oct 13, 20256.156.156.076.106.10-1,278
Oct 10, 20256.106.106.056.106.10-564
Oct 9, 20256.066.156.056.106.102.01%10,299
Oct 8, 20255.985.985.965.985.980.67%8,299
Oct 7, 20255.985.985.945.945.940.34%423
Oct 6, 20255.755.925.755.925.921.37%2,045
Oct 3, 20255.845.845.845.845.840.69%152
Oct 2, 20255.805.805.765.805.80-1,755
Oct 1, 20255.985.985.805.805.80-1.53%3,038
Sep 30, 20255.895.895.895.895.891.03%220
Sep 29, 20255.835.835.835.835.83-217
Sep 26, 20255.795.835.795.835.831.39%203
Sep 25, 20255.755.755.755.755.75--
Sep 24, 20255.755.755.755.755.750.70%990
Sep 23, 20255.695.735.695.715.711.06%327
Sep 22, 20255.695.695.655.655.65-0.70%575
Sep 19, 20255.745.745.695.695.69-1.56%1,721
Sep 18, 20255.785.785.785.785.780.70%471
Sep 17, 20255.745.745.745.745.74--
Sep 16, 20255.725.745.705.745.741.06%6,167
Sep 15, 20255.685.685.685.685.68-3
Sep 14, 20255.685.685.685.685.68-3
Sep 12, 20255.605.685.605.685.682.16%2,102
Sep 11, 20255.565.605.565.565.56-311
Sep 10, 20255.935.935.565.565.56-6.24%10,588
Sep 9, 20255.935.935.935.935.93-132
Sep 8, 20255.895.935.895.935.930.68%135
Sep 5, 20256.106.105.895.895.89-2.64%2,926
Sep 4, 20256.056.056.056.056.050.50%130
Sep 3, 20256.026.026.026.026.020.33%1,104
Sep 2, 20256.046.046.006.006.00-1,310
Sep 1, 20256.086.086.006.006.00-1.32%3,870
Aug 29, 20256.086.086.086.086.082.01%3,282
Aug 28, 20255.965.965.965.965.96--
Aug 27, 20255.965.965.965.965.84--
Aug 26, 20255.965.965.965.965.840.51%62
Aug 25, 20255.905.935.905.935.810.68%95
Aug 22, 20255.895.895.895.895.77--
Aug 21, 20255.895.895.895.895.77-141