Ventia Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.000	3.040	2.985	3.030	2.649	7,330,958
2023-12-12	3.010	3.055	3.000	3.010	2.631	3,192,856
2023-12-11	3.020	3.030	2.980	3.010	2.631	3,741,353
2023-12-08	3.000	3.025	2.990	3.020	2.640	2,434,898
2023-12-07	3.030	3.055	3.000	3.020	2.640	5,064,095
2023-12-06	3.000	3.070	2.970	3.060	2.675	5,050,765
2023-12-05	3.000	3.030	2.980	2.990	2.614	5,871,721
2023-12-04	3.020	3.045	2.980	3.030	2.649	3,968,743
2023-12-01	2.980	3.025	2.960	3.010	2.631	4,307,927
2023-11-30	2.920	3.010	2.910	3.000	2.622	7,930,476
2023-11-29	2.910	2.930	2.880	2.910	2.544	11,127,632
2023-11-28	2.870	2.900	2.865	2.890	2.526	3,003,959
2023-11-27	2.860	2.890	2.850	2.870	2.509	2,695,760
2023-11-24	2.820	2.875	2.810	2.870	2.509	3,135,801
2023-11-23	2.840	2.840	2.810	2.820	2.465	1,764,122
2023-11-22	2.810	2.850	2.800	2.840	2.483	2,574,270
2023-11-21	2.820	2.820	2.790	2.820	2.465	3,496,133
2023-11-20	2.800	2.850	2.795	2.800	2.448	4,630,441
2023-11-17	2.800	2.810	2.780	2.790	2.439	2,808,119
2023-11-16	2.760	2.820	2.750	2.800	2.448	4,685,048
2023-11-15	2.770	2.770	2.770	2.770	2.421	0
2023-11-14	2.790	2.790	2.730	2.770	2.421	2,996,806
2023-11-13	2.730	2.750	2.700	2.740	2.395	5,942,726
2023-11-10	2.720	2.730	2.680	2.700	2.360	3,248,020
2023-11-09	2.750	2.790	2.730	2.730	2.386	11,158,098
2023-11-08	2.770	2.780	2.705	2.730	2.386	7,334,798
2023-11-07	2.740	2.750	2.700	2.730	2.386	2,865,775
2023-11-06	2.770	2.795	2.730	2.730	2.386	3,741,719
2023-11-03	2.750	2.780	2.720	2.760	2.413	73,844,197
2023-11-02	2.720	2.780	2.715	2.750	2.404	3,310,310
2023-11-01	2.760	2.775	2.720	2.720	2.378	2,930,978
2023-10-31	2.730	2.770	2.720	2.750	2.404	3,842,285
2023-10-30	2.750	2.770	2.715	2.730	2.386	4,142,614
2023-10-27	2.760	2.795	2.750	2.760	2.413	2,724,874
2023-10-26	2.790	2.810	2.765	2.780	2.430	2,622,531
2023-10-25	2.770	2.805	2.770	2.800	2.448	2,140,514
2023-10-24	2.800	2.810	2.760	2.780	2.430	1,136,656
2023-10-23	2.780	2.795	2.755	2.780	2.430	2,634,442
2023-10-20	2.760	2.820	2.755	2.800	2.448	4,295,940
2023-10-19	2.770	2.805	2.750	2.790	2.439	2,181,462
2023-10-18	2.790	2.810	2.775	2.790	2.439	3,085,437
2023-10-17	2.780	2.790	2.765	2.790	2.439	3,111,635
2023-10-16	2.730	2.800	2.730	2.770	2.421	3,065,841
2023-10-13	2.750	2.770	2.720	2.760	2.413	2,489,466
2023-10-12	2.760	2.790	2.745	2.770	2.421	3,300,631
2023-10-11	2.760	2.780	2.725	2.750	2.404	5,773,318
2023-10-10	2.750	2.760	2.710	2.730	2.386	2,579,528
2023-10-09	2.730	2.775	2.725	2.740	2.395	2,352,259
2023-10-06	2.750	2.770	2.710	2.720	2.378	2,732,193
2023-10-05	2.760	2.790	2.730	2.790	2.439	2,617,587
2023-10-04	2.770	2.790	2.760	2.780	2.430	2,234,671
2023-10-03	2.790	2.820	2.775	2.790	2.439	2,533,411
2023-10-02	2.820	2.865	2.810	2.840	2.483	3,217,183
2023-09-29	2.860	2.880	2.810	2.820	2.465	7,102,361
2023-09-28	2.840	2.870	2.815	2.840	2.483	7,664,989
2023-09-27	2.800	2.825	2.780	2.820	2.465	3,368,855
2023-09-26	2.820	2.840	2.770	2.810	2.456	4,701,382
2023-09-25	2.780	2.820	2.760	2.780	2.430	2,256,114
2023-09-22	2.670	2.780	2.660	2.770	2.421	12,584,890
2023-09-21	2.750	2.755	2.700	2.700	2.360	4,798,321

← NewerPage 13 of 21 · 1,242 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.