Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 7.38
-0.01 (-0.14%)
Oct 23, 2026, 2:31 PM NZDT
NZE:VNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -0.14% | 78 |
| Oct 22, 2026 | 7.42 | 7.42 | 7.30 | 7.39 | 7.39 | -0.14% | 1,144 |
| Oct 21, 2026 | 7.37 | 7.42 | 7.30 | 7.40 | 7.40 | 0.95% | 4,543 |
| Oct 20, 2026 | 7.40 | 7.45 | 7.30 | 7.33 | 7.33 | -0.14% | 1,524 |
| Oct 19, 2026 | 7.27 | 7.34 | 7.24 | 7.34 | 7.34 | 0.96% | 160 |
| Oct 16, 2026 | 7.30 | 7.31 | 7.26 | 7.27 | 7.27 | -0.41% | 614 |
| Oct 15, 2026 | 7.50 | 7.54 | 7.25 | 7.30 | 7.30 | -1.62% | 5,903 |
| Oct 14, 2026 | 7.54 | 7.54 | 7.42 | 7.42 | 7.42 | -1.85% | 118 |
| Oct 13, 2026 | 7.46 | 7.62 | 7.46 | 7.56 | 7.56 | 1.61% | 10,166 |
| Oct 12, 2026 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | -0.53% | 798 |
| Oct 9, 2026 | 7.60 | 7.60 | 7.46 | 7.48 | 7.48 | -1.58% | 1,252 |
| Oct 8, 2026 | 7.64 | 7.64 | 7.58 | 7.60 | 7.60 | - | 131 |
| Oct 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | 535 |
| Oct 6, 2026 | 7.61 | 7.64 | 7.55 | 7.58 | 7.58 | 0.13% | 499 |
| Oct 5, 2026 | 7.59 | 7.61 | 7.53 | 7.57 | 7.57 | - | 5,061 |
| 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 |