Ventia Services Group Limited (NZE:VNT)
New Zealand · Delayed Price · Currency is NZD 6.96
-0.03 (-0.43%)
Aug 3, 2026, 4:08 PM NZST
NZE:VNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.80 | 7.00 | 6.80 | 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 |
| 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 |