Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.000	3.020	2.955	2.970	2.518	2,426,996
2023-06-27	2.920	2.975	2.890	2.950	2.501	1,867,549
2023-06-26	2.870	2.925	2.850	2.920	2.476	2,186,157
2023-06-23	2.900	2.900	2.830	2.880	2.442	1,613,556
2023-06-22	2.900	2.920	2.850	2.880	2.442	1,468,425
2023-06-21	2.810	2.900	2.800	2.900	2.459	2,029,744
2023-06-20	2.810	2.850	2.790	2.840	2.408	1,609,749
2023-06-19	2.790	2.810	2.750	2.800	2.374	2,146,410
2023-06-16	2.760	2.790	2.740	2.770	2.349	3,638,526
2023-06-15	2.740	2.770	2.710	2.770	2.349	2,012,603
2023-06-14	2.730	2.760	2.720	2.740	2.323	1,842,193
2023-06-13	2.740	2.740	2.695	2.710	2.298	1,789,552
2023-06-09	2.710	2.750	2.680	2.730	2.315	3,495,743
2023-06-08	2.680	2.690	2.650	2.670	2.264	1,933,790
2023-06-07	2.690	2.700	2.660	2.670	2.264	1,097,128
2023-06-06	2.680	2.700	2.640	2.670	2.264	3,650,870
2023-06-05	2.610	2.680	2.480	2.680	2.272	8,153,155
2023-06-02	2.700	2.730	2.670	2.700	2.289	1,259,921
2023-06-01	2.720	2.720	2.680	2.710	2.298	1,413,569
2023-05-31	2.690	2.710	2.660	2.710	2.298	5,417,528
2023-05-30	2.730	2.730	2.675	2.690	2.281	1,174,254
2023-05-29	2.700	2.720	2.680	2.700	2.289	3,831,570
2023-05-26	2.730	2.730	2.680	2.700	2.289	1,632,289
2023-05-25	2.710	2.730	2.685	2.730	2.315	1,895,068
2023-05-24	2.690	2.710	2.660	2.700	2.289	2,309,524
2023-05-23	2.690	2.700	2.650	2.660	2.255	1,341,715
2023-05-22	2.680	2.690	2.660	2.690	2.281	1,558,663
2023-05-19	2.690	2.700	2.655	2.700	2.289	1,259,145
2023-05-18	2.700	2.705	2.665	2.690	2.281	2,373,797
2023-05-17	2.680	2.700	2.630	2.700	2.289	3,292,939
2023-05-16	2.750	2.750	2.680	2.690	2.281	1,921,138
2023-05-15	2.770	2.780	2.700	2.740	2.323	3,127,189
2023-05-12	2.710	2.750	2.700	2.750	2.332	3,376,386
2023-05-11	2.700	2.720	2.670	2.700	2.289	9,955,290
2023-05-10	2.630	2.700	2.630	2.660	2.255	8,319,939
2023-05-09	2.590	2.650	2.585	2.630	2.230	6,722,847
2023-05-08	2.610	2.620	2.575	2.590	2.196	3,767,210
2023-05-05	2.450	2.610	2.430	2.590	2.196	142,750,285
2023-05-04	2.520	2.570	2.490	2.530	2.145	4,680,891
2023-05-03	2.600	2.600	2.500	2.500	2.120	3,811,640
2023-05-02	2.610	2.620	2.575	2.580	2.187	11,273,189
2023-05-01	2.650	2.650	2.600	2.600	2.204	1,938,325
2023-04-28	2.650	2.670	2.620	2.620	2.221	3,320,813
2023-04-27	2.650	2.650	2.620	2.630	2.230	3,728,067
2023-04-26	2.610	2.630	2.600	2.620	2.221	4,277,758
2023-04-24	2.620	2.620	2.590	2.610	2.213	967,155
2023-04-21	2.620	2.620	2.590	2.600	2.204	1,051,375
2023-04-20	2.600	2.620	2.590	2.610	2.213	5,360,286
2023-04-19	2.620	2.630	2.580	2.590	2.196	2,911,053
2023-04-18	2.610	2.640	2.600	2.640	2.238	5,546,862
2023-04-17	2.680	2.690	2.585	2.610	2.213	2,008,643
2023-04-14	2.720	2.750	2.650	2.670	2.264	3,148,828
2023-04-13	2.700	2.700	2.650	2.690	2.281	3,240,979
2023-04-12	2.650	2.710	2.630	2.680	2.272	5,290,957
2023-04-11	2.630	2.630	2.600	2.610	2.213	2,125,097
2023-04-06	2.650	2.655	2.580	2.610	2.213	3,622,130
2023-04-05	2.640	2.650	2.590	2.650	2.247	4,550,272
2023-04-04	2.640	2.640	2.590	2.620	2.221	2,968,373
2023-04-03	2.650	2.650	2.595	2.610	2.213	4,468,520
2023-03-31	2.650	2.650	2.590	2.640	2.238	5,318,665

← NewerPage 15 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.