Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.440	2.460	2.410	2.420	1.980	225,400
2023-01-04	2.470	2.470	2.400	2.440	1.997	1,187,909
2023-01-03	2.400	2.410	2.350	2.390	1.956	334,463
2022-12-30	2.420	2.460	2.405	2.410	1.972	214,344
2022-12-29	2.450	2.460	2.390	2.400	1.964	275,648
2022-12-28	2.450	2.450	2.400	2.420	1.980	261,832
2022-12-23	2.490	2.500	2.410	2.440	1.997	565,392
2022-12-22	2.460	2.480	2.450	2.470	2.021	354,284
2022-12-21	2.470	2.480	2.430	2.450	2.005	470,437
2022-12-20	2.500	2.510	2.420	2.460	2.013	1,446,824
2022-12-19	2.520	2.530	2.470	2.470	2.021	602,670
2022-12-16	2.500	2.555	2.480	2.550	2.087	1,385,984
2022-12-15	2.500	2.540	2.480	2.540	2.079	884,134
2022-12-14	2.500	2.520	2.460	2.500	2.046	1,057,082
2022-12-13	2.520	2.530	2.480	2.500	2.046	723,631
2022-12-12	2.510	2.520	2.440	2.500	2.046	1,316,056
2022-12-09	2.620	2.630	2.480	2.510	2.054	2,104,563
2022-12-08	2.680	2.680	2.560	2.590	2.120	631,879
2022-12-07	2.700	2.720	2.640	2.650	2.169	940,110
2022-12-06	2.720	2.730	2.670	2.700	2.210	987,531
2022-12-05	2.720	2.730	2.680	2.720	2.226	1,364,268
2022-12-02	2.710	2.740	2.650	2.650	2.169	524,826
2022-12-01	2.700	2.735	2.640	2.690	2.201	996,437
2022-11-30	2.660	2.710	2.630	2.690	2.201	2,412,313
2022-11-29	2.650	2.655	2.560	2.650	2.169	828,690
2022-11-28	2.630	2.670	2.590	2.660	2.177	635,086
2022-11-25	2.650	2.650	2.600	2.620	2.144	326,154
2022-11-24	2.640	2.670	2.580	2.640	2.160	1,015,184
2022-11-23	2.610	2.640	2.580	2.630	2.152	699,134
2022-11-22	2.530	2.650	2.530	2.600	2.128	771,544
2022-11-21	2.550	2.560	2.470	2.530	2.070	1,314,250
2022-11-18	2.520	2.550	2.490	2.530	2.070	1,544,009
2022-11-17	2.530	2.540	2.510	2.540	2.079	1,332,668
2022-11-16	2.560	2.560	2.470	2.520	2.062	1,372,138
2022-11-15	2.580	2.580	2.490	2.520	2.062	722,126
2022-11-14	2.550	2.560	2.470	2.490	2.038	697,258
2022-11-11	2.580	2.590	2.500	2.570	2.103	1,126,131
2022-11-10	2.430	2.520	2.420	2.520	2.062	1,020,143
2022-11-09	2.490	2.510	2.430	2.460	2.013	715,744
2022-11-08	2.560	2.580	2.480	2.550	2.087	952,705
2022-11-07	2.610	2.640	2.545	2.560	2.095	752,437
2022-11-04	2.660	2.660	2.590	2.620	2.144	411,900
2022-11-03	2.740	2.770	2.650	2.660	2.177	564,642
2022-11-02	2.770	2.800	2.740	2.750	2.250	1,492,708
2022-11-01	2.750	2.780	2.720	2.770	2.267	420,086
2022-10-31	2.850	2.850	2.710	2.770	2.267	272,187
2022-10-28	2.700	2.770	2.680	2.730	2.234	747,282
2022-10-27	2.670	2.710	2.630	2.680	2.193	246,170
2022-10-26	2.680	2.680	2.595	2.620	2.144	761,591
2022-10-25	2.680	2.690	2.610	2.630	2.152	906,903
2022-10-24	2.660	2.710	2.610	2.680	2.193	514,524
2022-10-21	2.580	2.620	2.570	2.590	2.120	817,088
2022-10-20	2.650	2.700	2.580	2.580	2.111	1,397,675
2022-10-19	2.630	2.690	2.630	2.660	2.177	302,083
2022-10-18	2.700	2.700	2.620	2.630	2.152	374,178
2022-10-17	2.600	2.650	2.565	2.610	2.136	308,281
2022-10-14	2.700	2.710	2.600	2.620	2.144	425,838
2022-10-13	2.630	2.640	2.550	2.640	2.160	524,930
2022-10-12	2.700	2.700	2.590	2.610	2.136	420,984
2022-10-11	2.620	2.650	2.580	2.650	2.169	319,872

← NewerPage 17 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.