Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.910	6.010	5.900	5.950	5.826	1,660,978
2026-07-23	6.040	6.085	5.950	5.970	5.846	1,413,303
2026-07-22	6.140	6.170	5.950	5.980	5.856	2,067,472
2026-07-21	6.130	6.185	6.110	6.140	6.012	2,178,597
2026-07-20	6.020	6.150	5.980	6.150	6.022	1,614,770
2026-07-17	6.010	6.040	5.880	5.960	5.836	1,991,849
2026-07-16	5.920	6.030	5.860	6.010	5.885	2,894,270
2026-07-15	5.840	5.910	5.830	5.900	5.777	1,479,144
2026-07-14	5.870	5.900	5.805	5.820	5.699	1,305,902
2026-07-13	5.990	6.000	5.880	5.920	5.797	1,826,869
2026-07-10	5.950	5.985	5.890	5.950	5.826	1,763,485
2026-07-09	5.800	5.930	5.800	5.870	5.748	2,769,005
2026-07-08	5.870	5.900	5.740	5.820	5.699	2,827,964
2026-07-07	5.950	5.950	5.800	5.910	5.787	2,856,042
2026-07-06	6.120	6.120	5.950	5.950	5.826	1,551,033
2026-07-03	6.120	6.170	6.105	6.160	6.032	1,930,193
2026-07-02	6.060	6.160	6.030	6.140	6.012	4,740,756
2026-07-01	6.250	6.250	6.090	6.090	5.964	2,307,665
2026-06-30	6.350	6.400	6.080	6.190	6.061	3,022,450
2026-06-29	6.460	6.510	6.340	6.430	6.296	1,897,450
2026-06-26	6.550	6.550	6.430	6.460	6.326	2,551,281
2026-06-25	6.720	6.750	6.410	6.500	6.365	3,034,867
2026-06-24	6.750	6.810	6.620	6.690	6.551	3,676,136
2026-06-23	6.770	6.805	6.710	6.760	6.620	1,864,267
2026-06-22	6.450	6.710	6.450	6.690	6.551	1,530,326
2026-06-19	6.680	6.700	6.590	6.590	6.453	5,850,547
2026-06-18	6.600	6.660	6.550	6.630	6.492	1,533,305
2026-06-17	6.580	6.620	6.510	6.590	6.453	1,173,923
2026-06-16	6.550	6.660	6.520	6.580	6.443	1,657,339
2026-06-15	6.520	6.660	6.510	6.650	6.512	1,474,382
2026-06-12	6.420	6.550	6.390	6.500	6.365	1,371,468
2026-06-11	6.430	6.460	6.330	6.400	6.267	1,706,860
2026-06-10	6.230	6.420	6.220	6.420	6.287	1,748,895
2026-06-09	6.190	6.300	6.150	6.300	6.169	1,737,855
2026-06-05	6.250	6.260	6.160	6.230	6.101	1,172,113
2026-06-04	6.240	6.300	6.180	6.220	6.091	5,762,270
2026-06-03	6.300	6.300	6.200	6.240	6.110	1,745,540
2026-06-02	6.250	6.300	6.220	6.300	6.169	2,874,870
2026-06-01	6.200	6.350	6.150	6.320	6.189	1,467,891
2026-05-29	6.150	6.210	6.050	6.210	6.081	5,303,349
2026-05-28	6.150	6.230	6.070	6.170	6.042	2,370,334
2026-05-27	6.150	6.260	6.150	6.200	6.071	2,571,210
2026-05-26	6.160	6.300	6.140	6.160	6.032	7,321,433
2026-05-25	6.120	6.150	6.060	6.150	6.022	2,373,678
2026-05-22	6.130	6.150	6.060	6.120	5.993	1,766,780
2026-05-21	6.060	6.230	6.000	6.130	6.003	3,121,734
2026-05-20	6.020	6.030	5.940	5.970	5.846	1,125,068
2026-05-19	5.930	6.060	5.850	6.030	5.905	1,661,750
2026-05-18	6.020	6.040	5.920	5.950	5.826	2,515,246
2026-05-15	5.970	6.040	5.905	6.030	5.905	3,000,383
2026-05-14	5.810	5.920	5.800	5.900	5.777	2,371,257
2026-05-13	5.850	5.890	5.770	5.850	5.729	2,036,031
2026-05-12	5.800	5.900	5.750	5.870	5.748	2,129,473
2026-05-11	5.710	5.830	5.660	5.820	5.699	2,710,500
2026-05-08	5.710	5.790	5.700	5.720	5.601	1,855,190
2026-05-07	5.850	5.940	5.760	5.800	5.680	3,980,445
2026-05-06	5.940	6.065	5.880	5.910	5.787	2,935,794
2026-05-05	5.890	5.960	5.730	5.890	5.768	3,132,744
2026-05-04	5.450	5.570	5.420	5.570	5.454	2,233,785
2026-05-01	5.410	5.430	5.340	5.420	5.307	1,198,924

← NewerPage 2 of 21 · 1,241 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.