Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.800 | 3.830 | 3.780 | 3.810 | 3.414 | 2,244,319 |
| 2024-03-11 | 3.840 | 3.865 | 3.810 | 3.830 | 3.432 | 1,489,772 |
| 2024-03-08 | 3.870 | 3.990 | 3.860 | 3.880 | 3.477 | 2,573,962 |
| 2024-03-07 | 3.830 | 3.860 | 3.810 | 3.840 | 3.441 | 3,717,785 |
| 2024-03-06 | 3.840 | 3.860 | 3.810 | 3.830 | 3.432 | 2,974,143 |
| 2024-03-05 | 3.780 | 3.850 | 3.755 | 3.820 | 3.423 | 3,804,880 |
| 2024-03-04 | 3.790 | 3.815 | 3.750 | 3.800 | 3.405 | 2,667,216 |
| 2024-03-01 | 3.800 | 3.850 | 3.770 | 3.800 | 3.405 | 6,144,900 |
| 2024-02-29 | 3.770 | 3.790 | 3.665 | 3.790 | 3.396 | 7,047,032 |
| 2024-02-28 | 3.790 | 3.830 | 3.740 | 3.830 | 3.348 | 5,051,996 |
| 2024-02-27 | 3.750 | 3.785 | 3.730 | 3.780 | 3.304 | 5,147,573 |
| 2024-02-26 | 3.840 | 3.855 | 3.770 | 3.790 | 3.313 | 5,589,829 |
| 2024-02-23 | 3.760 | 3.870 | 3.730 | 3.810 | 3.331 | 5,037,425 |
| 2024-02-22 | 3.610 | 3.715 | 3.570 | 3.700 | 3.234 | 9,219,103 |
| 2024-02-21 | 3.450 | 3.740 | 3.450 | 3.510 | 3.068 | 9,175,385 |
| 2024-02-20 | 3.310 | 3.360 | 3.310 | 3.360 | 2.937 | 1,959,652 |
| 2024-02-19 | 3.280 | 3.350 | 3.260 | 3.320 | 2.902 | 1,584,518 |
| 2024-02-16 | 3.300 | 3.330 | 3.245 | 3.280 | 2.867 | 2,685,221 |
| 2024-02-15 | 3.260 | 3.290 | 3.250 | 3.280 | 2.867 | 2,336,780 |
| 2024-02-14 | 3.260 | 3.270 | 3.230 | 3.250 | 2.841 | 1,914,472 |
| 2024-02-13 | 3.260 | 3.270 | 3.220 | 3.260 | 2.850 | 1,061,031 |
| 2024-02-12 | 3.220 | 3.260 | 3.215 | 3.260 | 2.850 | 879,209 |
| 2024-02-09 | 3.280 | 3.300 | 3.220 | 3.240 | 2.832 | 2,396,737 |
| 2024-02-08 | 3.300 | 3.320 | 3.275 | 3.280 | 2.867 | 2,953,046 |
| 2024-02-07 | 3.300 | 3.310 | 3.250 | 3.280 | 2.867 | 1,338,670 |
| 2024-02-06 | 3.240 | 3.290 | 3.230 | 3.290 | 2.876 | 1,669,221 |
| 2024-02-05 | 3.200 | 3.260 | 3.190 | 3.260 | 2.850 | 1,330,898 |
| 2024-02-02 | 3.230 | 3.270 | 3.200 | 3.250 | 2.841 | 1,371,102 |
| 2024-02-01 | 3.220 | 3.240 | 3.180 | 3.200 | 2.797 | 2,041,639 |
| 2024-01-31 | 3.230 | 3.290 | 3.210 | 3.290 | 2.876 | 2,786,933 |
| 2024-01-30 | 3.180 | 3.230 | 3.165 | 3.190 | 2.789 | 2,483,123 |
| 2024-01-29 | 3.120 | 3.165 | 3.120 | 3.150 | 2.754 | 2,074,243 |
| 2024-01-25 | 3.150 | 3.175 | 3.130 | 3.140 | 2.745 | 2,264,099 |
| 2024-01-24 | 3.160 | 3.200 | 3.120 | 3.130 | 2.736 | 2,355,673 |
| 2024-01-23 | 3.140 | 3.160 | 3.130 | 3.150 | 2.754 | 1,192,347 |
| 2024-01-22 | 3.160 | 3.170 | 3.130 | 3.140 | 2.745 | 1,142,524 |
| 2024-01-19 | 3.160 | 3.190 | 3.120 | 3.130 | 2.736 | 2,575,710 |
| 2024-01-18 | 3.120 | 3.150 | 3.120 | 3.130 | 2.736 | 2,196,136 |
| 2024-01-17 | 3.170 | 3.180 | 3.130 | 3.160 | 2.762 | 1,899,427 |
| 2024-01-16 | 3.130 | 3.160 | 3.120 | 3.150 | 2.754 | 1,672,764 |
| 2024-01-15 | 3.130 | 3.160 | 3.130 | 3.150 | 2.754 | 177,277 |
| 2024-01-12 | 3.140 | 3.160 | 3.120 | 3.130 | 2.736 | 1,412,048 |
| 2024-01-11 | 3.170 | 3.180 | 3.130 | 3.140 | 2.745 | 1,139,621 |
| 2024-01-10 | 3.180 | 3.180 | 3.150 | 3.150 | 2.754 | 1,272,146 |
| 2024-01-09 | 3.160 | 3.190 | 3.150 | 3.180 | 2.780 | 1,439,564 |
| 2024-01-08 | 3.130 | 3.160 | 3.110 | 3.130 | 2.736 | 1,579,022 |
| 2024-01-05 | 3.180 | 3.180 | 3.095 | 3.130 | 2.736 | 2,565,293 |
| 2024-01-04 | 3.110 | 3.160 | 3.100 | 3.120 | 2.727 | 1,859,343 |
| 2024-01-03 | 3.100 | 3.155 | 3.090 | 3.110 | 2.719 | 1,821,365 |
| 2024-01-02 | 3.150 | 3.185 | 3.140 | 3.140 | 2.745 | 884,618 |
| 2023-12-29 | 3.110 | 3.140 | 3.100 | 3.140 | 2.745 | 1,018,824 |
| 2023-12-28 | 3.130 | 3.130 | 3.070 | 3.110 | 2.719 | 1,464,100 |
| 2023-12-27 | 3.120 | 3.125 | 3.070 | 3.090 | 2.701 | 1,886,323 |
| 2023-12-22 | 3.060 | 3.080 | 3.040 | 3.050 | 2.666 | 1,713,349 |
| 2023-12-21 | 3.090 | 3.110 | 3.050 | 3.060 | 2.675 | 5,785,985 |
| 2023-12-20 | 3.050 | 3.080 | 3.030 | 3.060 | 2.675 | 2,859,325 |
| 2023-12-19 | 3.000 | 3.050 | 2.990 | 3.050 | 2.666 | 4,246,562 |
| 2023-12-18 | 3.020 | 3.020 | 2.990 | 2.990 | 2.614 | 2,450,063 |
| 2023-12-15 | 3.030 | 3.035 | 2.990 | 3.030 | 2.649 | 13,472,825 |
| 2023-12-14 | 3.040 | 3.050 | 2.990 | 3.020 | 2.640 | 3,770,568 |
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.