Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.720 | 3.730 | 3.660 | 3.690 | 3.307 | 2,054,674 |
| 2024-06-06 | 3.700 | 3.765 | 3.690 | 3.710 | 3.325 | 2,329,156 |
| 2024-06-05 | 3.700 | 3.710 | 3.670 | 3.670 | 3.289 | 2,098,815 |
| 2024-06-04 | 3.690 | 3.780 | 3.690 | 3.700 | 3.316 | 2,593,235 |
| 2024-06-03 | 3.620 | 3.690 | 3.610 | 3.670 | 3.289 | 2,602,599 |
| 2024-05-31 | 3.570 | 3.600 | 3.560 | 3.600 | 3.226 | 2,266,623 |
| 2024-05-30 | 3.490 | 3.530 | 3.490 | 3.510 | 3.146 | 1,119,001 |
| 2024-05-29 | 3.500 | 3.550 | 3.480 | 3.500 | 3.137 | 1,599,726 |
| 2024-05-28 | 3.610 | 3.625 | 3.550 | 3.550 | 3.181 | 1,304,952 |
| 2024-05-27 | 3.590 | 3.650 | 3.545 | 3.630 | 3.253 | 3,136,115 |
| 2024-05-24 | 3.550 | 3.560 | 3.490 | 3.560 | 3.190 | 1,489,738 |
| 2024-05-23 | 3.570 | 3.600 | 3.540 | 3.600 | 3.226 | 1,917,572 |
| 2024-05-22 | 3.580 | 3.610 | 3.530 | 3.600 | 3.226 | 2,742,652 |
| 2024-05-21 | 3.580 | 3.600 | 3.520 | 3.550 | 3.181 | 1,914,662 |
| 2024-05-20 | 3.540 | 3.560 | 3.520 | 3.530 | 3.163 | 1,108,441 |
| 2024-05-17 | 3.540 | 3.590 | 3.530 | 3.550 | 3.181 | 1,291,814 |
| 2024-05-16 | 3.690 | 3.690 | 3.580 | 3.590 | 3.217 | 1,502,092 |
| 2024-05-15 | 3.570 | 3.600 | 3.540 | 3.600 | 3.226 | 1,677,199 |
| 2024-05-14 | 3.620 | 3.660 | 3.550 | 3.550 | 3.181 | 1,296,719 |
| 2024-05-13 | 3.600 | 3.620 | 3.575 | 3.620 | 3.244 | 1,720,439 |
| 2024-05-10 | 3.680 | 3.680 | 3.620 | 3.620 | 3.244 | 1,293,101 |
| 2024-05-09 | 3.700 | 3.700 | 3.635 | 3.660 | 3.280 | 1,258,725 |
| 2024-05-08 | 3.690 | 3.700 | 3.640 | 3.670 | 3.289 | 2,279,136 |
| 2024-05-07 | 3.670 | 3.670 | 3.610 | 3.650 | 3.271 | 1,741,375 |
| 2024-05-06 | 3.660 | 3.690 | 3.630 | 3.650 | 3.271 | 1,202,053 |
| 2024-05-03 | 3.580 | 3.660 | 3.560 | 3.660 | 3.280 | 1,272,611 |
| 2024-05-02 | 3.570 | 3.610 | 3.570 | 3.570 | 3.199 | 1,374,846 |
| 2024-05-01 | 3.580 | 3.605 | 3.550 | 3.560 | 3.190 | 1,081,463 |
| 2024-04-30 | 3.650 | 3.670 | 3.610 | 3.630 | 3.253 | 3,133,875 |
| 2024-04-29 | 3.670 | 3.690 | 3.630 | 3.690 | 3.307 | 1,360,717 |
| 2024-04-26 | 3.690 | 3.710 | 3.630 | 3.650 | 3.271 | 1,358,895 |
| 2024-04-24 | 3.740 | 3.760 | 3.710 | 3.730 | 3.343 | 2,467,110 |
| 2024-04-23 | 3.650 | 3.720 | 3.650 | 3.710 | 3.325 | 1,648,155 |
| 2024-04-22 | 3.700 | 3.720 | 3.690 | 3.710 | 3.325 | 1,753,372 |
| 2024-04-19 | 3.650 | 3.690 | 3.600 | 3.660 | 3.280 | 3,508,099 |
| 2024-04-18 | 3.660 | 3.720 | 3.655 | 3.710 | 3.325 | 2,118,231 |
| 2024-04-17 | 3.630 | 3.690 | 3.630 | 3.650 | 3.271 | 1,743,268 |
| 2024-04-16 | 3.690 | 3.730 | 3.640 | 3.650 | 3.271 | 1,918,165 |
| 2024-04-15 | 3.740 | 3.770 | 3.730 | 3.730 | 3.343 | 1,767,212 |
| 2024-04-12 | 3.710 | 3.770 | 3.710 | 3.750 | 3.361 | 1,099,955 |
| 2024-04-11 | 3.650 | 3.720 | 3.650 | 3.720 | 3.334 | 1,905,954 |
| 2024-04-10 | 3.760 | 3.780 | 3.710 | 3.720 | 3.334 | 1,103,588 |
| 2024-04-09 | 3.780 | 3.790 | 3.720 | 3.770 | 3.379 | 3,190,664 |
| 2024-04-08 | 3.800 | 3.830 | 3.790 | 3.790 | 3.396 | 1,201,855 |
| 2024-04-05 | 3.750 | 3.860 | 3.750 | 3.780 | 3.388 | 2,467,946 |
| 2024-04-04 | 3.870 | 3.870 | 3.780 | 3.800 | 3.405 | 9,777,512 |
| 2024-04-03 | 3.830 | 3.840 | 3.770 | 3.820 | 3.423 | 3,097,117 |
| 2024-04-02 | 3.790 | 3.910 | 3.790 | 3.880 | 3.477 | 2,470,757 |
| 2024-03-28 | 3.820 | 3.860 | 3.785 | 3.850 | 3.450 | 2,948,169 |
| 2024-03-27 | 3.720 | 3.805 | 3.700 | 3.790 | 3.396 | 2,267,511 |
| 2024-03-26 | 3.780 | 3.790 | 3.700 | 3.720 | 3.334 | 8,228,439 |
| 2024-03-25 | 3.860 | 3.885 | 3.790 | 3.800 | 3.405 | 2,282,920 |
| 2024-03-22 | 3.790 | 3.890 | 3.780 | 3.860 | 3.459 | 4,370,608 |
| 2024-03-21 | 3.880 | 3.890 | 3.790 | 3.800 | 3.405 | 4,710,424 |
| 2024-03-20 | 3.810 | 3.850 | 3.780 | 3.780 | 3.388 | 7,048,170 |
| 2024-03-19 | 3.820 | 3.840 | 3.780 | 3.780 | 3.388 | 3,808,331 |
| 2024-03-18 | 3.820 | 3.850 | 3.790 | 3.820 | 3.423 | 1,895,381 |
| 2024-03-15 | 3.790 | 3.870 | 3.780 | 3.850 | 3.450 | 6,773,236 |
| 2024-03-14 | 3.820 | 3.830 | 3.780 | 3.800 | 3.405 | 1,651,467 |
| 2024-03-13 | 3.840 | 3.860 | 3.810 | 3.830 | 3.432 | 2,124,474 |
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.