Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 8.27
+0.10 (1.22%)
Jun 23, 2026, 4:22 PM NZST
NZE:VNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.22% | 526 |
| Jun 22, 2026 | 8.17 | 8.21 | 8.13 | 8.17 | 8.17 | 0.86% | 3,983 |
| Jun 19, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.25% | 1,357 |
| Jun 18, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 215 |
| Jun 17, 2026 | 8.10 | 8.16 | 8.10 | 8.12 | 8.12 | 1.00% | 288 |
| Jun 16, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 0.50% | 405 |
| Jun 15, 2026 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | 1.27% | 12,720 |
| Jun 12, 2026 | 7.73 | 7.90 | 7.73 | 7.90 | 7.90 | 2.20% | 8,176 |
| Jun 11, 2026 | 7.60 | 7.73 | 7.60 | 7.73 | 7.73 | 1.31% | 10,477 |
| Jun 10, 2026 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | 0.93% | 11,517 |
| Jun 9, 2026 | 7.56 | 7.62 | 7.56 | 7.56 | 7.56 | -0.26% | 1,806 |
| Jun 8, 2026 | 7.58 | 7.58 | 7.52 | 7.58 | 7.58 | 0.53% | 2,027 |
| Jun 5, 2026 | 7.64 | 7.64 | 7.54 | 7.54 | 7.54 | -1.31% | 3,259 |
| Jun 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.92% | 584 |
| Jun 3, 2026 | 7.63 | 7.64 | 7.57 | 7.57 | 7.57 | -1.69% | 1,123 |
| Jun 2, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 1.99% | 2,872 |
| May 29, 2026 | 7.61 | 7.67 | 7.55 | 7.55 | 7.55 | 0.67% | 1,742 |
| May 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,602 |
| May 27, 2026 | 7.69 | 7.69 | 7.55 | 7.55 | 7.55 | -1.82% | 3,739 |
| May 26, 2026 | 7.38 | 7.69 | 7.38 | 7.69 | 7.69 | 4.91% | 3,704 |
| May 25, 2026 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | -0.95% | 308 |
| May 22, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | 0.41% | 1,624 |
| May 21, 2026 | 7.27 | 7.37 | 7.17 | 7.37 | 7.37 | 1.38% | 1,385 |
| May 20, 2026 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.41% | 897 |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,229 |
| May 18, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 4,810 |
| May 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.53% | 2,353 |
| May 14, 2026 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 1.27% | 1,583 |
| May 13, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | 4,709 |
| May 12, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 7.00 | 0.86% | 7,380 |
| May 11, 2026 | 6.92 | 6.97 | 6.92 | 6.94 | 6.94 | 0.29% | 1,090 |
| May 8, 2026 | 7.00 | 7.05 | 6.92 | 6.92 | 6.92 | -2.54% | 2,169 |
| May 7, 2026 | 6.99 | 7.10 | 6.99 | 7.10 | 7.10 | 1.57% | 2,934 |
| May 6, 2026 | 6.99 | 6.99 | 6.96 | 6.99 | 6.99 | - | 2,543 |
| May 5, 2026 | 6.70 | 6.99 | 6.70 | 6.99 | 6.99 | 6.72% | 2,070 |
| May 4, 2026 | 6.43 | 6.55 | 6.43 | 6.55 | 6.55 | 1.87% | 5,249 |
| May 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 29 |
| Apr 30, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 0.63% | 367 |
| Apr 29, 2026 | 6.35 | 6.40 | 6.35 | 6.39 | 6.39 | 0.63% | 1,445 |
| Apr 28, 2026 | 6.60 | 6.65 | 6.20 | 6.35 | 6.35 | -3.79% | 3,792 |
| Apr 24, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 223 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 597 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 3,914 |
| Apr 21, 2026 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 2.89% | 303 |
| Apr 20, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | 0.65% | 119 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 0.65% | 2,636 |
| Apr 16, 2026 | 6.07 | 6.14 | 6.05 | 6.14 | 6.14 | 1.82% | 11,743 |
| Apr 15, 2026 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -1.79% | 5,989 |
| Apr 14, 2026 | 6.23 | 6.23 | 6.14 | 6.14 | 6.14 | -2.23% | 1,736 |
| Apr 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% | 175 |