Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 7.57
+0.05 (0.66%)
Oct 2, 2026, 4:27 PM NZST
NZE:VNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.58 | 7.58 | 7.50 | 7.57 | 7.57 | 0.66% | 638 |
| Oct 1, 2026 | 7.59 | 7.59 | 7.47 | 7.52 | 7.52 | -0.92% | 1,257 |
| Sep 30, 2026 | 7.48 | 7.59 | 7.40 | 7.59 | 7.59 | 2.15% | 25,229 |
| Sep 29, 2026 | 7.47 | 7.48 | 7.40 | 7.43 | 7.43 | -0.54% | 170 |
| Sep 28, 2026 | 7.41 | 7.47 | 7.41 | 7.47 | 7.47 | 0.95% | 759 |
| Sep 25, 2026 | 7.51 | 7.54 | 7.40 | 7.40 | 7.40 | -1.46% | 1,674 |
| Sep 24, 2026 | 7.59 | 7.60 | 7.49 | 7.51 | 7.51 | -1.05% | 2,649 |
| Sep 23, 2026 | 7.52 | 7.59 | 7.52 | 7.59 | 7.59 | 1.07% | 297 |
| Sep 22, 2026 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | -0.13% | 1,645 |
| Sep 21, 2026 | 7.49 | 7.52 | 7.48 | 7.52 | 7.52 | 0.40% | 381 |
| Sep 18, 2026 | 7.31 | 7.50 | 7.31 | 7.49 | 7.49 | 2.74% | 1,740 |
| Sep 17, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -0.14% | 5,181 |
| Sep 16, 2026 | 7.02 | 7.32 | 7.02 | 7.30 | 7.30 | 4.29% | 2,121 |
| Sep 15, 2026 | 6.95 | 7.01 | 6.95 | 7.00 | 7.00 | 1.60% | 16,059 |
| Sep 14, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% | 64 |
| Sep 11, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% | 13 |
| Sep 10, 2026 | 6.84 | 6.88 | 6.84 | 6.84 | 6.84 | 0.29% | 836 |
| Sep 9, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 500 |
| Sep 7, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 1.19% | 62 |
| Sep 3, 2026 | 6.81 | 6.81 | 6.68 | 6.74 | 6.74 | -0.44% | 4,616 |
| Sep 2, 2026 | 6.51 | 6.77 | 6.50 | 6.77 | 6.77 | 4.48% | 20,295 |
| Sep 1, 2026 | 6.60 | 6.63 | 6.45 | 6.48 | 6.48 | -1.97% | 1,370 |
| Aug 31, 2026 | 6.59 | 6.62 | 6.59 | 6.61 | 6.61 | 0.30% | 2,434 |
| Aug 28, 2026 | 6.65 | 6.69 | 6.50 | 6.59 | 6.59 | 0.15% | 969 |
| Aug 27, 2026 | 6.86 | 6.90 | 6.58 | 6.58 | 6.58 | -4.07% | 2,517 |
| Aug 26, 2026 | 7.07 | 7.07 | 7.00 | 7.00 | 6.86 | - | 158 |
| Aug 25, 2026 | 7.04 | 7.04 | 6.97 | 7.00 | 6.86 | -0.57% | 327 |
| Aug 24, 2026 | 6.96 | 7.04 | 6.84 | 7.04 | 6.90 | 4.30% | 839 |
| Aug 21, 2026 | 6.86 | 6.87 | 6.75 | 6.75 | 6.61 | 0.15% | 9,867 |
| Aug 20, 2026 | 7.02 | 7.14 | 6.70 | 6.74 | 6.60 | -3.85% | 1,701 |
| Aug 19, 2026 | 7.02 | 7.14 | 7.01 | 7.01 | 6.87 | -0.14% | 482 |
| Aug 18, 2026 | 6.80 | 7.02 | 6.80 | 7.02 | 6.88 | -0.43% | 665 |
| Aug 17, 2026 | 7.00 | 7.18 | 6.95 | 7.05 | 6.91 | 0.71% | 1,156 |
| Aug 14, 2026 | 7.18 | 7.31 | 6.80 | 7.00 | 6.86 | -2.51% | 5,974 |
| Aug 13, 2026 | 7.24 | 7.24 | 6.94 | 7.18 | 7.04 | -1.24% | 689 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.27 | 7.27 | 7.12 | -1.22% | 1,786 |
| Aug 11, 2026 | 7.36 | 7.36 | 7.35 | 7.36 | 7.21 | - | 55 |
| Aug 10, 2026 | 7.24 | 7.37 | 7.11 | 7.36 | 7.21 | 1.66% | 2,175 |
| Aug 7, 2026 | 7.37 | 7.37 | 7.24 | 7.24 | 7.09 | - | 174 |
| Aug 6, 2026 | 7.50 | 7.63 | 7.20 | 7.24 | 7.09 | -1.09% | 3,295 |
| Aug 5, 2026 | 7.16 | 7.32 | 7.16 | 7.32 | 7.17 | 2.23% | 472 |
| Aug 4, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.02 | 2.87% | 797 |
| Aug 3, 2026 | 6.80 | 7.00 | 6.80 | 6.96 | 6.82 | -0.43% | 471 |
| Jul 31, 2026 | 7.12 | 7.12 | 6.99 | 6.99 | 6.85 | -0.14% | 141 |
| Jul 30, 2026 | 7.05 | 7.18 | 6.96 | 7.00 | 6.86 | -3.85% | 394 |
| Jul 29, 2026 | 7.30 | 7.34 | 7.17 | 7.28 | 7.13 | 1.53% | 627 |
| Jul 28, 2026 | 7.17 | 7.22 | 7.17 | 7.17 | 7.03 | -0.83% | 766 |
| Jul 27, 2026 | 7.28 | 7.28 | 7.23 | 7.23 | 7.08 | 0.14% | 5,581 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.20 | 7.22 | 7.07 | -0.41% | 796 |
| Jul 23, 2026 | 7.20 | 7.31 | 7.20 | 7.25 | 7.10 | - | 8,085 |