Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.560	2.560	2.490	2.490	1.983	922,885
2022-07-14	2.480	2.560	2.470	2.530	2.014	490,276
2022-07-13	2.520	2.530	2.460	2.490	1.983	542,115
2022-07-12	2.540	2.580	2.490	2.500	1.990	319,939
2022-07-11	2.570	2.580	2.510	2.550	2.030	373,765
2022-07-08	2.530	2.570	2.510	2.540	2.022	412,265
2022-07-07	2.510	2.520	2.450	2.500	1.990	634,661
2022-07-06	2.550	2.590	2.500	2.520	2.006	754,245
2022-07-05	2.590	2.590	2.470	2.490	1.983	577,787
2022-07-04	2.580	2.700	2.490	2.490	1.983	1,964,955
2022-07-01	2.500	2.580	2.500	2.510	1.998	425,965
2022-06-30	2.440	2.490	2.410	2.490	1.983	737,108
2022-06-29	2.450	2.470	2.380	2.440	1.943	277,282
2022-06-28	2.420	2.470	2.400	2.440	1.943	804,018
2022-06-27	2.490	2.490	2.410	2.420	1.927	615,691
2022-06-24	2.420	2.500	2.390	2.430	1.935	881,007
2022-06-23	2.400	2.440	2.360	2.400	1.911	1,822,222
2022-06-22	2.400	2.400	2.330	2.370	1.887	658,174
2022-06-21	2.350	2.400	2.290	2.400	1.911	367,008
2022-06-20	2.380	2.380	2.260	2.290	1.823	702,856
2022-06-17	2.290	2.370	2.240	2.370	1.887	997,395
2022-06-16	2.350	2.350	2.290	2.330	1.855	733,144
2022-06-15	2.330	2.340	2.260	2.310	1.839	545,497
2022-06-14	2.350	2.370	2.290	2.350	1.871	338,429
2022-06-10	2.400	2.430	2.340	2.400	1.911	651,948
2022-06-09	2.450	2.450	2.400	2.400	1.911	655,129
2022-06-08	2.540	2.560	2.460	2.480	1.975	445,605
2022-06-07	2.580	2.590	2.480	2.530	2.014	1,012,008
2022-06-06	2.630	2.670	2.570	2.570	2.046	654,808
2022-06-03	2.600	2.680	2.590	2.650	2.110	437,812
2022-06-02	2.670	2.670	2.590	2.590	2.062	596,702
2022-06-01	2.560	2.650	2.560	2.610	2.078	1,016,716
2022-05-31	2.620	2.690	2.560	2.560	2.038	9,214,679
2022-05-30	2.600	2.660	2.590	2.620	2.086	778,447
2022-05-27	2.620	2.620	2.530	2.540	2.022	1,556,043
2022-05-26	2.590	2.600	2.510	2.550	2.030	1,090,900
2022-05-25	2.530	2.690	2.530	2.600	2.070	1,300,782
2022-05-24	2.600	2.640	2.525	2.540	2.022	963,257
2022-05-23	2.780	2.790	2.600	2.600	2.070	724,765
2022-05-20	2.790	2.790	2.685	2.740	2.182	962,905
2022-05-19	2.690	2.780	2.650	2.700	2.150	998,131
2022-05-18	2.780	2.780	2.720	2.740	2.182	679,905
2022-05-17	2.680	2.740	2.680	2.690	2.142	678,708
2022-05-16	2.740	2.775	2.680	2.700	2.150	797,841
2022-05-13	2.680	2.760	2.660	2.710	2.158	838,935
2022-05-12	2.720	2.750	2.650	2.690	2.142	1,395,658
2022-05-11	2.640	2.750	2.640	2.700	2.150	690,544
2022-05-10	2.780	2.810	2.660	2.680	2.134	1,244,066
2022-05-09	2.750	2.810	2.710	2.780	2.213	820,435
2022-05-06	2.760	2.780	2.710	2.780	2.213	322,513
2022-05-05	2.800	2.810	2.730	2.780	2.213	973,729
2022-05-04	2.770	2.800	2.755	2.780	2.213	680,547
2022-05-03	2.770	2.860	2.770	2.790	2.221	727,538
2022-05-02	2.860	2.860	2.740	2.760	2.197	342,626
2022-04-29	2.800	2.880	2.770	2.860	2.277	567,123
2022-04-28	2.750	2.840	2.690	2.770	2.205	1,522,725
2022-04-27	2.780	2.780	2.670	2.700	2.150	1,146,260
2022-04-26	2.950	2.960	2.770	2.790	2.221	1,854,977
2022-04-22	2.830	2.880	2.800	2.850	2.269	238,035
2022-04-21	2.830	2.870	2.760	2.850	2.269	626,009

← NewerPage 19 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.