Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.730	2.780	2.690	2.730	2.386	6,396,560
2023-09-19	2.700	2.730	2.680	2.700	2.360	4,524,617
2023-09-18	2.720	2.730	2.690	2.710	2.369	5,566,147
2023-09-15	2.650	2.710	2.650	2.690	2.351	8,598,320
2023-09-14	2.630	2.670	2.625	2.650	2.317	6,240,100
2023-09-13	2.710	2.715	2.610	2.630	2.299	6,986,938
2023-09-12	2.670	2.710	2.650	2.690	2.351	8,089,470
2023-09-11	2.690	2.700	2.645	2.670	2.334	3,894,577
2023-09-08	2.690	2.710	2.630	2.660	2.325	4,807,840
2023-09-07	2.700	2.715	2.660	2.660	2.325	7,968,144
2023-09-06	2.710	2.735	2.690	2.690	2.351	10,173,513
2023-09-05	2.790	2.790	2.710	2.720	2.378	7,219,498
2023-09-04	2.670	2.760	2.650	2.740	2.395	75,781,159
2023-09-01	2.730	2.770	2.700	2.750	2.404	2,899,869
2023-08-31	2.720	2.760	2.710	2.720	2.378	4,932,723
2023-08-30	2.790	2.790	2.720	2.720	2.378	3,341,755
2023-08-29	2.740	2.800	2.720	2.760	2.340	3,597,581
2023-08-28	2.820	2.820	2.685	2.780	2.357	6,537,798
2023-08-25	2.750	2.750	2.635	2.660	2.255	3,280,494
2023-08-24	2.780	2.800	2.720	2.730	2.315	3,220,781
2023-08-23	2.760	2.820	2.760	2.770	2.349	1,978,378
2023-08-22	2.800	2.810	2.770	2.780	2.357	933,942
2023-08-21	2.760	2.805	2.760	2.760	2.340	1,666,852
2023-08-18	2.760	2.810	2.760	2.780	2.357	1,174,325
2023-08-17	2.830	2.830	2.780	2.800	2.374	2,402,992
2023-08-16	2.860	2.875	2.835	2.870	2.433	1,863,194
2023-08-15	2.860	2.920	2.860	2.900	2.459	1,352,859
2023-08-14	2.840	2.870	2.830	2.850	2.416	1,157,986
2023-08-11	2.860	2.890	2.830	2.860	2.425	1,258,461
2023-08-10	2.900	2.915	2.830	2.830	2.399	1,555,280
2023-08-09	2.870	2.890	2.835	2.850	2.416	1,509,122
2023-08-08	2.860	2.895	2.860	2.880	2.442	1,884,978
2023-08-07	2.870	2.870	2.830	2.860	2.425	884,120
2023-08-04	2.860	2.900	2.840	2.870	2.433	1,631,231
2023-08-03	2.850	2.870	2.825	2.860	2.425	1,301,942
2023-08-02	2.880	2.885	2.850	2.860	2.425	978,733
2023-08-01	2.910	2.920	2.875	2.880	2.442	1,298,068
2023-07-31	2.920	2.930	2.885	2.900	2.459	1,301,194
2023-07-28	2.900	2.925	2.875	2.900	2.459	1,521,178
2023-07-27	2.960	2.960	2.910	2.930	2.484	2,689,342
2023-07-26	2.940	2.940	2.810	2.900	2.459	4,840,533
2023-07-25	2.940	2.970	2.910	2.930	2.484	1,933,092
2023-07-24	2.920	2.995	2.920	2.940	2.493	6,005,566
2023-07-21	3.080	3.090	2.910	2.910	2.467	21,889,579
2023-07-20	3.060	3.090	3.030	3.070	2.603	2,600,021
2023-07-19	3.100	3.140	3.050	3.050	2.586	4,789,993
2023-07-18	3.080	3.090	3.050	3.080	2.611	922,072
2023-07-17	3.040	3.080	3.000	3.080	2.611	1,680,725
2023-07-14	3.000	3.060	2.995	3.050	2.586	2,407,959
2023-07-13	2.960	2.990	2.950	2.970	2.518	1,591,670
2023-07-12	3.000	3.000	2.945	2.950	2.501	1,258,471
2023-07-11	2.980	3.010	2.950	2.970	2.518	2,714,633
2023-07-10	2.960	2.980	2.940	2.960	2.510	756,588
2023-07-07	3.000	3.000	2.935	2.950	2.501	1,611,066
2023-07-06	3.000	3.015	2.960	3.000	2.544	1,083,637
2023-07-05	3.010	3.020	2.965	3.010	2.552	1,810,260
2023-07-04	3.050	3.060	3.000	3.010	2.552	2,891,271
2023-07-03	3.030	3.085	3.020	3.070	2.603	1,092,047
2023-06-30	3.020	3.040	2.990	3.030	2.569	1,501,464
2023-06-29	2.960	3.020	2.950	3.020	2.560	1,233,025

← NewerPage 14 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.