Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.900 | 5.945 | 5.840 | 5.850 | 5.850 | 1,618,962 |
| 2026-10-15 | 5.890 | 5.900 | 5.800 | 5.860 | 5.860 | 2,802,707 |
| 2026-10-14 | 6.030 | 6.030 | 5.850 | 5.910 | 5.910 | 1,447,158 |
| 2026-10-13 | 6.100 | 6.120 | 5.960 | 5.960 | 5.960 | 1,755,126 |
| 2026-10-12 | 6.100 | 6.100 | 6.030 | 6.060 | 6.060 | 700,537 |
| 2026-10-09 | 6.020 | 6.070 | 5.970 | 6.070 | 6.070 | 1,258,628 |
| 2026-10-08 | 6.070 | 6.100 | 5.980 | 6.040 | 6.040 | 2,677,714 |
| 2026-10-07 | 6.010 | 6.140 | 6.010 | 6.110 | 6.110 | 1,121,485 |
| 2026-10-06 | 6.080 | 6.130 | 6.020 | 6.030 | 6.030 | 1,538,922 |
| 2026-10-05 | 6.140 | 6.170 | 6.095 | 6.100 | 6.100 | 1,594,480 |
| 2026-10-02 | 6.100 | 6.150 | 6.070 | 6.120 | 6.120 | 1,533,933 |
| 2026-10-01 | 6.090 | 6.125 | 6.040 | 6.080 | 6.080 | 1,124,759 |
| 2026-09-30 | 6.000 | 6.150 | 5.990 | 6.120 | 6.120 | 1,925,227 |
| 2026-09-29 | 6.050 | 6.070 | 5.995 | 6.020 | 6.020 | 1,080,524 |
| 2026-09-28 | 6.130 | 6.145 | 6.000 | 6.050 | 6.050 | 1,939,631 |
| 2026-09-25 | 6.130 | 6.140 | 6.090 | 6.130 | 6.130 | 1,482,228 |
| 2026-09-24 | 6.040 | 6.120 | 6.020 | 6.090 | 6.090 | 2,134,336 |
| 2026-09-23 | 6.080 | 6.130 | 6.080 | 6.090 | 6.090 | 1,983,462 |
| 2026-09-22 | 6.050 | 6.100 | 5.990 | 6.100 | 6.100 | 2,220,437 |
| 2026-09-21 | 5.950 | 6.045 | 5.940 | 6.000 | 6.000 | 1,444,929 |
| 2026-09-18 | 5.950 | 6.065 | 5.950 | 6.000 | 6.000 | 5,120,176 |
| 2026-09-17 | 5.900 | 5.985 | 5.850 | 5.920 | 5.920 | 3,142,193 |
| 2026-09-16 | 5.830 | 5.920 | 5.790 | 5.860 | 5.860 | 5,398,312 |
| 2026-09-15 | 5.760 | 5.810 | 5.720 | 5.790 | 5.790 | 2,092,886 |
| 2026-09-14 | 5.770 | 5.770 | 5.660 | 5.740 | 5.740 | 1,714,373 |
| 2026-09-11 | 5.680 | 5.760 | 5.660 | 5.700 | 5.700 | 2,210,587 |
| 2026-09-10 | 5.710 | 5.810 | 5.700 | 5.740 | 5.740 | 3,500,668 |
| 2026-09-09 | 5.780 | 5.815 | 5.680 | 5.780 | 5.780 | 2,555,063 |
| 2026-09-08 | 5.750 | 5.820 | 5.730 | 5.780 | 5.780 | 2,456,201 |
| 2026-09-07 | 5.640 | 5.750 | 5.630 | 5.730 | 5.730 | 2,366,443 |
| 2026-09-04 | 5.590 | 5.635 | 5.550 | 5.600 | 5.600 | 3,040,868 |
| 2026-09-03 | 5.500 | 5.560 | 5.430 | 5.540 | 5.540 | 4,126,500 |
| 2026-09-02 | 5.430 | 5.540 | 5.420 | 5.500 | 5.500 | 3,468,409 |
| 2026-09-01 | 5.450 | 5.540 | 5.395 | 5.440 | 5.440 | 1,739,984 |
| 2026-08-31 | 5.570 | 5.570 | 5.400 | 5.450 | 5.450 | 4,163,507 |
| 2026-08-28 | 5.350 | 5.470 | 5.270 | 5.460 | 5.460 | 2,576,861 |
| 2026-08-27 | 5.600 | 5.640 | 5.410 | 5.420 | 5.420 | 2,171,451 |
| 2026-08-26 | 5.920 | 5.940 | 5.650 | 5.660 | 5.542 | 3,067,941 |
| 2026-08-25 | 5.860 | 5.950 | 5.695 | 5.890 | 5.768 | 3,132,251 |
| 2026-08-24 | 5.750 | 6.050 | 5.670 | 5.830 | 5.709 | 3,467,768 |
| 2026-08-21 | 5.580 | 5.670 | 5.540 | 5.570 | 5.454 | 1,838,692 |
| 2026-08-20 | 5.820 | 5.820 | 5.560 | 5.590 | 5.474 | 3,442,598 |
| 2026-08-19 | 5.900 | 5.900 | 5.730 | 5.810 | 5.689 | 2,969,622 |
| 2026-08-18 | 5.840 | 5.940 | 5.755 | 5.800 | 5.680 | 3,099,857 |
| 2026-08-17 | 5.830 | 5.870 | 5.810 | 5.840 | 5.719 | 2,846,994 |
| 2026-08-14 | 5.890 | 5.930 | 5.670 | 5.840 | 5.719 | 3,934,233 |
| 2026-08-13 | 5.940 | 6.000 | 5.890 | 5.940 | 5.817 | 2,025,510 |
| 2026-08-12 | 6.030 | 6.060 | 5.960 | 5.970 | 5.846 | 1,259,873 |
| 2026-08-11 | 5.950 | 6.020 | 5.930 | 6.020 | 5.895 | 940,779 |
| 2026-08-10 | 6.010 | 6.010 | 5.925 | 5.970 | 5.846 | 764,544 |
| 2026-08-07 | 6.060 | 6.070 | 5.980 | 6.040 | 5.915 | 983,617 |
| 2026-08-06 | 6.040 | 6.045 | 5.945 | 6.040 | 5.915 | 1,203,994 |
| 2026-08-05 | 5.940 | 6.100 | 5.940 | 6.040 | 5.915 | 1,127,570 |
| 2026-08-04 | 5.880 | 6.000 | 5.860 | 5.950 | 5.826 | 1,108,926 |
| 2026-08-03 | 5.850 | 5.880 | 5.770 | 5.880 | 5.758 | 694,372 |
| 2026-07-31 | 5.800 | 5.870 | 5.760 | 5.820 | 5.699 | 1,425,440 |
| 2026-07-30 | 5.890 | 5.890 | 5.750 | 5.760 | 5.640 | 1,505,876 |
| 2026-07-29 | 6.030 | 6.080 | 5.930 | 5.930 | 5.807 | 1,624,558 |
| 2026-07-28 | 5.950 | 6.040 | 5.900 | 6.020 | 5.895 | 1,527,028 |
| 2026-07-27 | 5.960 | 6.020 | 5.940 | 5.970 | 5.846 | 2,008,346 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1176 AUD |
| 2026-02-24 | 0.1254 AUD |
| 2025-08-28 | 0.1071 AUD |
| 2025-02-27 | 0.1063 AUD |
| 2024-08-29 | 0.0935 AUD |
| 2024-02-29 | 0.0941 AUD |
| 2023-08-30 | 0.0831 AUD |
| 2023-03-01 | 0.0828 AUD |
| 2022-08-30 | 0.0747 AUD |
| 2022-02-28 | 0.0147 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.