Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.230 | 4.270 | 4.195 | 4.240 | 3.883 | 1,693,559 |
| 2024-08-30 | 4.190 | 4.250 | 4.180 | 4.230 | 3.874 | 2,679,975 |
| 2024-08-29 | 4.240 | 4.270 | 4.160 | 4.180 | 3.828 | 2,177,206 |
| 2024-08-28 | 4.360 | 4.380 | 4.325 | 4.340 | 3.889 | 2,474,340 |
| 2024-08-27 | 4.390 | 4.400 | 4.320 | 4.380 | 3.925 | 2,077,458 |
| 2024-08-26 | 4.350 | 4.460 | 4.340 | 4.410 | 3.952 | 2,270,281 |
| 2024-08-23 | 4.390 | 4.450 | 4.360 | 4.390 | 3.934 | 2,750,608 |
| 2024-08-22 | 4.330 | 4.445 | 4.250 | 4.370 | 3.916 | 4,784,634 |
| 2024-08-21 | 4.610 | 4.640 | 4.140 | 4.170 | 3.737 | 3,226,028 |
| 2024-08-20 | 4.420 | 4.490 | 4.420 | 4.470 | 4.006 | 1,263,644 |
| 2024-08-19 | 4.400 | 4.445 | 4.400 | 4.420 | 3.961 | 1,720,023 |
| 2024-08-16 | 4.450 | 4.450 | 4.355 | 4.410 | 3.952 | 6,870,782 |
| 2024-08-15 | 4.400 | 4.460 | 4.385 | 4.400 | 3.943 | 2,978,399 |
| 2024-08-14 | 4.340 | 4.435 | 4.320 | 4.370 | 3.916 | 2,159,305 |
| 2024-08-13 | 4.290 | 4.390 | 4.290 | 4.310 | 3.862 | 2,386,195 |
| 2024-08-12 | 4.290 | 4.320 | 4.280 | 4.280 | 3.836 | 1,437,186 |
| 2024-08-09 | 4.250 | 4.280 | 4.215 | 4.240 | 3.800 | 1,438,693 |
| 2024-08-08 | 4.160 | 4.220 | 4.150 | 4.190 | 3.755 | 1,479,309 |
| 2024-08-07 | 4.130 | 4.180 | 4.100 | 4.160 | 3.728 | 1,852,226 |
| 2024-08-06 | 4.050 | 4.120 | 4.010 | 4.100 | 3.674 | 1,933,365 |
| 2024-08-05 | 4.170 | 4.170 | 4.010 | 4.020 | 3.603 | 1,525,775 |
| 2024-08-02 | 4.210 | 4.285 | 4.210 | 4.260 | 3.818 | 2,196,047 |
| 2024-08-01 | 4.400 | 4.400 | 4.290 | 4.290 | 3.845 | 2,391,736 |
| 2024-07-31 | 4.300 | 4.390 | 4.290 | 4.390 | 3.934 | 2,989,651 |
| 2024-07-30 | 4.220 | 4.280 | 4.205 | 4.270 | 3.827 | 1,166,087 |
| 2024-07-29 | 4.270 | 4.280 | 4.220 | 4.250 | 3.809 | 1,369,052 |
| 2024-07-26 | 4.150 | 4.230 | 4.150 | 4.230 | 3.791 | 1,564,318 |
| 2024-07-25 | 4.170 | 4.210 | 4.160 | 4.180 | 3.746 | 1,961,558 |
| 2024-07-24 | 4.190 | 4.220 | 4.150 | 4.210 | 3.773 | 1,626,767 |
| 2024-07-23 | 4.180 | 4.220 | 4.180 | 4.200 | 3.764 | 985,657 |
| 2024-07-22 | 4.160 | 4.190 | 4.130 | 4.160 | 3.728 | 1,752,306 |
| 2024-07-19 | 4.070 | 4.190 | 4.070 | 4.190 | 3.755 | 1,664,119 |
| 2024-07-18 | 4.120 | 4.170 | 4.105 | 4.120 | 3.692 | 2,511,738 |
| 2024-07-17 | 4.110 | 4.140 | 4.070 | 4.090 | 3.665 | 2,746,185 |
| 2024-07-16 | 4.160 | 4.180 | 4.085 | 4.100 | 3.674 | 3,007,546 |
| 2024-07-15 | 4.140 | 4.200 | 4.140 | 4.160 | 3.728 | 1,807,012 |
| 2024-07-12 | 4.150 | 4.170 | 4.120 | 4.160 | 3.728 | 1,148,376 |
| 2024-07-11 | 4.120 | 4.150 | 4.110 | 4.140 | 3.710 | 1,293,007 |
| 2024-07-10 | 4.090 | 4.130 | 4.070 | 4.080 | 3.656 | 1,111,334 |
| 2024-07-09 | 4.040 | 4.150 | 4.030 | 4.140 | 3.710 | 2,174,532 |
| 2024-07-08 | 3.980 | 4.070 | 3.970 | 4.050 | 3.629 | 3,163,005 |
| 2024-07-05 | 3.950 | 4.020 | 3.940 | 3.970 | 3.558 | 1,429,356 |
| 2024-07-04 | 3.980 | 3.990 | 3.940 | 3.950 | 3.540 | 1,617,613 |
| 2024-07-03 | 3.900 | 3.960 | 3.880 | 3.950 | 3.540 | 1,909,566 |
| 2024-07-02 | 3.880 | 4.030 | 3.880 | 3.910 | 3.504 | 3,523,633 |
| 2024-07-01 | 3.820 | 3.880 | 3.800 | 3.860 | 3.459 | 1,952,860 |
| 2024-06-28 | 3.830 | 3.920 | 3.810 | 3.830 | 3.432 | 2,865,220 |
| 2024-06-27 | 3.810 | 3.810 | 3.745 | 3.810 | 3.414 | 2,746,852 |
| 2024-06-26 | 3.900 | 3.900 | 3.830 | 3.870 | 3.468 | 2,053,534 |
| 2024-06-25 | 3.910 | 3.910 | 3.830 | 3.840 | 3.441 | 1,624,304 |
| 2024-06-24 | 3.940 | 3.940 | 3.850 | 3.900 | 3.495 | 2,061,478 |
| 2024-06-21 | 3.890 | 3.950 | 3.870 | 3.950 | 3.540 | 4,391,463 |
| 2024-06-20 | 3.810 | 3.890 | 3.790 | 3.890 | 3.486 | 5,514,230 |
| 2024-06-19 | 3.770 | 3.815 | 3.750 | 3.770 | 3.379 | 2,619,272 |
| 2024-06-18 | 3.740 | 3.790 | 3.730 | 3.770 | 3.379 | 2,325,085 |
| 2024-06-17 | 3.710 | 3.720 | 3.670 | 3.700 | 3.316 | 1,503,597 |
| 2024-06-14 | 3.730 | 3.790 | 3.720 | 3.740 | 3.352 | 2,269,536 |
| 2024-06-13 | 3.730 | 3.760 | 3.710 | 3.720 | 3.334 | 2,433,825 |
| 2024-06-12 | 3.620 | 3.690 | 3.610 | 3.690 | 3.307 | 4,065,256 |
| 2024-06-11 | 3.620 | 3.685 | 3.620 | 3.640 | 3.262 | 2,157,267 |
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.