Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.650	2.650	2.590	2.640	2.238	5,318,665
2023-03-30	2.570	2.620	2.570	2.610	2.213	3,210,957
2023-03-29	2.550	2.555	2.525	2.550	2.162	2,902,335
2023-03-28	2.510	2.570	2.500	2.560	2.170	3,263,827
2023-03-27	2.500	2.510	2.470	2.510	2.128	1,813,429
2023-03-24	2.500	2.520	2.450	2.480	2.103	4,988,561
2023-03-23	2.470	2.505	2.440	2.480	2.103	3,094,102
2023-03-22	2.450	2.490	2.400	2.460	2.086	2,311,819
2023-03-21	2.390	2.435	2.370	2.410	2.043	1,627,681
2023-03-20	2.400	2.410	2.345	2.380	2.018	1,292,204
2023-03-17	2.400	2.430	2.360	2.410	2.043	3,161,156
2023-03-16	2.370	2.380	2.320	2.370	2.009	3,082,577
2023-03-15	2.310	2.410	2.290	2.410	2.043	5,587,310
2023-03-14	2.340	2.380	2.270	2.300	1.950	5,940,269
2023-03-13	2.330	2.330	2.260	2.310	1.959	9,161,207
2023-03-10	2.300	2.340	2.270	2.280	1.933	10,453,491
2023-03-09	2.250	2.300	2.190	2.290	1.942	8,084,639
2023-03-08	2.170	2.260	2.170	2.210	1.874	205,505,879
2023-03-07	2.290	2.350	2.240	2.320	1.967	4,774,453
2023-03-06	2.300	2.350	2.280	2.290	1.942	3,931,031
2023-03-03	2.300	2.355	2.240	2.300	1.950	4,476,209
2023-03-02	2.340	2.370	2.290	2.290	1.942	3,964,183
2023-03-01	2.320	2.350	2.290	2.340	1.984	2,101,303
2023-02-28	2.330	2.490	2.320	2.380	1.948	52,432,294
2023-02-27	2.370	2.390	2.310	2.320	1.899	7,478,456
2023-02-24	2.470	2.520	2.250	2.320	1.899	6,305,357
2023-02-23	2.540	2.540	2.385	2.400	1.964	1,990,636
2023-02-22	2.430	2.530	2.430	2.480	2.029	970,742
2023-02-21	2.490	2.500	2.450	2.500	2.046	868,692
2023-02-20	2.480	2.490	2.450	2.470	2.021	658,593
2023-02-17	2.460	2.500	2.420	2.490	2.038	547,524
2023-02-16	2.490	2.505	2.450	2.480	2.029	751,879
2023-02-15	2.430	2.490	2.400	2.460	2.013	1,047,882
2023-02-14	2.440	2.470	2.390	2.430	1.989	2,131,092
2023-02-13	2.450	2.470	2.430	2.460	2.013	691,751
2023-02-10	2.440	2.475	2.430	2.450	2.005	700,289
2023-02-09	2.490	2.500	2.420	2.500	2.046	1,123,359
2023-02-08	2.470	2.500	2.410	2.460	2.013	1,730,927
2023-02-07	2.430	2.510	2.430	2.470	2.021	907,014
2023-02-06	2.400	2.440	2.380	2.420	1.980	467,561
2023-02-03	2.400	2.430	2.360	2.420	1.980	760,970
2023-02-02	2.380	2.400	2.370	2.390	1.956	588,459
2023-02-01	2.400	2.410	2.370	2.380	1.948	704,622
2023-01-31	2.430	2.430	2.380	2.410	1.972	265,663
2023-01-30	2.420	2.460	2.410	2.420	1.980	1,090,351
2023-01-27	2.440	2.480	2.390	2.390	1.956	700,288
2023-01-25	2.370	2.430	2.360	2.430	1.989	808,813
2023-01-24	2.420	2.460	2.310	2.330	1.907	1,901,735
2023-01-23	2.460	2.490	2.420	2.440	1.997	770,508
2023-01-20	2.430	2.450	2.375	2.440	1.997	781,019
2023-01-19	2.420	2.470	2.410	2.430	1.989	800,796
2023-01-18	2.410	2.440	2.400	2.420	1.980	521,063
2023-01-17	2.470	2.470	2.400	2.420	1.980	1,008,046
2023-01-16	2.460	2.485	2.435	2.470	2.021	702,467
2023-01-13	2.450	2.450	2.400	2.440	1.997	703,680
2023-01-12	2.440	2.470	2.410	2.440	1.997	544,589
2023-01-11	2.480	2.480	2.415	2.440	1.997	738,235
2023-01-10	2.440	2.470	2.400	2.440	1.997	674,175
2023-01-09	2.450	2.480	2.440	2.450	2.005	188,249
2023-01-06	2.420	2.470	2.400	2.440	1.997	362,952

← NewerPage 16 of 21 · 1,243 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.