Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 7.19
+0.09 (1.27%)
May 14, 2026, 4:34 PM NZST
NZE:VNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 6.38 | 6.38 | 6.29 | 6.29 | 6.29 | -1.41% | 4,163 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.78% | 2,245 |
| Apr 8, 2026 | 6.38 | 6.43 | 6.38 | 6.43 | 6.43 | 0.78% | 1,498 |
| Apr 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% | 551 |
| Apr 2, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 1.43% | 5,088 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 9,107 |
| Mar 31, 2026 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -2.93% | 2,074 |
| Mar 30, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.92% | 736 |
| Mar 27, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | -2.09% | 8,745 |
| Mar 26, 2026 | 6.69 | 6.74 | 6.69 | 6.69 | 6.69 | - | 162 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.60% | 996 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 234 |
| Mar 23, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.38% | 3,414 |
| Mar 20, 2026 | 6.51 | 6.56 | 6.51 | 6.51 | 6.51 | -0.76% | 3,168 |
| Mar 19, 2026 | 6.94 | 6.94 | 6.56 | 6.56 | 6.56 | -4.79% | 4,947 |
| Mar 18, 2026 | 6.75 | 6.90 | 6.75 | 6.89 | 6.89 | 3.61% | 3,487 |
| Mar 17, 2026 | 6.63 | 6.65 | 6.50 | 6.65 | 6.65 | 1.06% | 8,342 |
| Mar 16, 2026 | 6.51 | 6.59 | 6.32 | 6.58 | 6.58 | 0.61% | 4,117 |
| Mar 13, 2026 | 6.56 | 6.59 | 6.54 | 6.54 | 6.54 | -1.06% | 446 |
| Mar 12, 2026 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | -0.75% | 1,581 |
| Mar 11, 2026 | 6.82 | 6.82 | 6.66 | 6.66 | 6.66 | -2.63% | 305 |
| Mar 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | 324 |
| Mar 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | 1,930 |
| Mar 6, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -0.72% | 897 |
| Mar 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.72% | 2,501 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.97 | 6.99 | 6.99 | -0.14% | 329 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 689 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 145 |