Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 6.75
+0.01 (0.15%)
Aug 21, 2026, 4:43 PM NZST
NZE:VNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.86 | 6.87 | 6.75 | 6.75 | 6.75 | 0.15% | 9,867 |
| Aug 20, 2026 | 7.02 | 7.14 | 6.70 | 6.74 | 6.74 | -3.85% | 1,701 |
| Aug 19, 2026 | 7.02 | 7.14 | 7.01 | 7.01 | 7.01 | -0.14% | 482 |
| Aug 18, 2026 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | -0.43% | 665 |
| Aug 17, 2026 | 7.00 | 7.18 | 6.95 | 7.05 | 7.05 | 0.71% | 1,156 |
| Aug 14, 2026 | 7.18 | 7.31 | 6.80 | 7.00 | 7.00 | -2.51% | 5,974 |
| Aug 13, 2026 | 7.24 | 7.24 | 6.94 | 7.18 | 7.18 | -1.24% | 689 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.27 | 7.27 | 7.27 | -1.22% | 1,786 |
| Aug 11, 2026 | 7.36 | 7.36 | 7.35 | 7.36 | 7.36 | - | 55 |
| Aug 10, 2026 | 7.24 | 7.37 | 7.11 | 7.36 | 7.36 | 1.66% | 2,175 |
| Aug 7, 2026 | 7.37 | 7.37 | 7.24 | 7.24 | 7.24 | - | 174 |
| Aug 6, 2026 | 7.50 | 7.63 | 7.20 | 7.24 | 7.24 | -1.09% | 3,295 |
| Aug 5, 2026 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | 2.23% | 472 |
| Aug 4, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 2.87% | 797 |
| Aug 3, 2026 | 6.80 | 7.00 | 6.80 | 6.96 | 6.96 | -0.43% | 471 |
| Jul 31, 2026 | 7.12 | 7.12 | 6.99 | 6.99 | 6.99 | -0.14% | 141 |
| Jul 30, 2026 | 7.05 | 7.18 | 6.96 | 7.00 | 7.00 | -3.85% | 394 |
| Jul 29, 2026 | 7.30 | 7.34 | 7.17 | 7.28 | 7.28 | 1.53% | 627 |
| Jul 28, 2026 | 7.17 | 7.22 | 7.17 | 7.17 | 7.17 | -0.83% | 766 |
| Jul 27, 2026 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | 0.14% | 5,581 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.20 | 7.22 | 7.22 | -0.41% | 796 |
| Jul 23, 2026 | 7.20 | 7.31 | 7.20 | 7.25 | 7.25 | - | 8,085 |
| Jul 22, 2026 | 7.30 | 7.31 | 7.25 | 7.25 | 7.25 | -1.23% | 4,786 |
| Jul 21, 2026 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | 1.94% | 6,867 |
| Jul 20, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | 2.71% | 2,061 |
| Jul 17, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -1.96% | 620 |
| Jul 16, 2026 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 1.56% | 410 |
| Jul 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.85% | 1,093 |
| Jul 14, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 1,069 |
| Jul 13, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.00% | 510 |
| Jul 9, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 7.03 | 0.29% | 298 |
| Jul 8, 2026 | 7.23 | 7.25 | 7.01 | 7.01 | 7.01 | -2.77% | 4,382 |
| Jul 7, 2026 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | -0.96% | 5,602 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.27 | 7.28 | 7.28 | -2.54% | 4,079 |
| Jul 3, 2026 | 8.17 | 8.17 | 7.45 | 7.47 | 7.47 | -7.89% | 1,281 |
| Jul 1, 2026 | 8.20 | 8.20 | 8.11 | 8.11 | 8.11 | -0.37% | 521 |
| Jun 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.73% | 67 |
| Jun 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 403 |
| Jun 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.96% | 183 |
| Jun 25, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.83% | 103 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.57% | 11,806 |
| 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 |