Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.700	2.700	2.590	2.620	2.144	287,889
2022-10-07	2.700	2.710	2.660	2.670	2.185	235,660
2022-10-06	2.740	2.740	2.660	2.690	2.201	3,342,875
2022-10-05	2.680	2.750	2.630	2.750	2.250	1,549,077
2022-10-04	2.590	2.670	2.570	2.620	2.144	416,513
2022-10-03	2.590	2.640	2.530	2.540	2.079	756,341
2022-09-30	2.510	2.590	2.500	2.590	2.120	934,715
2022-09-29	2.650	2.780	2.490	2.580	2.111	1,181,658
2022-09-28	2.470	2.550	2.450	2.460	2.013	510,072
2022-09-27	2.520	2.570	2.470	2.470	2.021	686,627
2022-09-26	2.520	2.580	2.500	2.500	2.046	707,046
2022-09-23	2.670	2.670	2.570	2.610	2.136	1,063,679
2022-09-21	2.600	2.660	2.600	2.620	2.144	613,069
2022-09-20	2.660	2.670	2.605	2.620	2.144	880,273
2022-09-19	2.720	2.780	2.610	2.630	2.152	3,167,278
2022-09-16	2.810	2.850	2.720	2.720	2.226	17,277,988
2022-09-15	2.940	2.970	2.850	2.880	2.357	1,698,982
2022-09-14	3.010	3.080	2.880	2.890	2.365	1,247,078
2022-09-13	3.030	3.120	3.030	3.060	2.504	1,889,203
2022-09-12	3.060	3.090	2.990	3.030	2.480	791,555
2022-09-09	2.980	3.060	2.910	3.040	2.488	1,239,978
2022-09-08	2.940	2.990	2.910	2.950	2.414	1,341,248
2022-09-07	2.830	2.940	2.790	2.940	2.406	1,942,709
2022-09-06	2.810	2.850	2.780	2.820	2.308	1,037,209
2022-09-05	2.860	2.890	2.790	2.820	2.308	1,138,403
2022-09-02	2.760	2.810	2.750	2.780	2.275	1,582,069
2022-09-01	2.840	2.840	2.740	2.740	2.242	510,540
2022-08-31	2.750	2.850	2.730	2.750	2.250	1,554,019
2022-08-30	2.790	2.790	2.690	2.750	2.250	874,877
2022-08-29	2.850	2.850	2.750	2.760	2.197	840,477
2022-08-26	2.890	2.890	2.780	2.850	2.269	1,275,329
2022-08-25	2.800	2.940	2.740	2.760	2.197	974,351
2022-08-24	2.780	2.840	2.750	2.790	2.221	836,011
2022-08-23	2.850	2.900	2.760	2.780	2.213	748,145
2022-08-22	2.890	2.920	2.820	2.910	2.317	738,777
2022-08-19	2.850	2.870	2.760	2.800	2.229	801,645
2022-08-18	2.840	2.875	2.780	2.820	2.245	1,202,101
2022-08-17	2.940	2.940	2.790	2.840	2.261	1,247,294
2022-08-16	2.920	2.950	2.890	2.940	2.341	729,060
2022-08-15	2.830	2.890	2.830	2.880	2.293	552,366
2022-08-12	2.790	2.820	2.730	2.820	2.245	755,356
2022-08-11	2.830	2.830	2.680	2.710	2.158	1,133,030
2022-08-10	2.800	2.890	2.780	2.820	2.245	891,965
2022-08-09	2.800	2.810	2.760	2.800	2.229	428,470
2022-08-08	2.830	2.830	2.750	2.790	2.221	537,982
2022-08-05	2.800	2.840	2.770	2.800	2.229	924,322
2022-08-04	2.790	2.830	2.780	2.800	2.229	661,075
2022-08-03	2.820	2.840	2.750	2.790	2.221	685,359
2022-08-02	2.740	2.850	2.720	2.820	2.245	900,730
2022-08-01	2.740	2.740	2.695	2.700	2.150	405,937
2022-07-29	2.690	2.740	2.650	2.680	2.134	4,162,054
2022-07-28	2.650	2.680	2.605	2.670	2.126	475,304
2022-07-27	2.630	2.650	2.580	2.650	2.110	1,182,724
2022-07-26	2.660	2.710	2.620	2.640	2.102	697,572
2022-07-25	2.650	2.715	2.650	2.680	2.134	682,440
2022-07-22	2.730	2.730	2.620	2.640	2.102	798,453
2022-07-21	2.720	2.750	2.650	2.650	2.110	510,138
2022-07-20	2.700	2.740	2.690	2.710	2.158	848,029
2022-07-19	2.700	2.710	2.630	2.660	2.118	618,585
2022-07-18	2.500	2.660	2.500	2.640	2.102	1,112,436

← NewerPage 18 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.