Ventia Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.330	2.330	2.230	2.230	1.764	356,531
2022-01-20	2.260	2.350	2.260	2.350	1.859	262,550
2022-01-19	2.230	2.280	2.230	2.280	1.804	261,789
2022-01-18	2.220	2.290	2.200	2.230	1.764	1,673,215
2022-01-17	2.170	2.220	2.150	2.200	1.740	421,882
2022-01-14	2.140	2.150	2.115	2.150	1.701	247,307
2022-01-13	2.080	2.140	2.070	2.120	1.677	1,208,663
2022-01-12	2.050	2.090	2.050	2.080	1.646	319,177
2022-01-11	2.050	2.050	2.020	2.040	1.614	351,194
2022-01-10	2.020	2.020	1.990	2.010	1.590	392,083
2022-01-07	2.050	2.050	2.000	2.000	1.582	1,267,965
2022-01-06	2.040	2.050	1.990	2.010	1.590	442,078
2022-01-05	2.040	2.040	2.020	2.040	1.614	107,356
2022-01-04	2.030	2.060	2.000	2.050	1.622	273,851
2021-12-31	2.020	2.030	1.995	2.000	1.582	398,477
2021-12-30	2.030	2.030	1.995	2.020	1.598	93,299
2021-12-29	2.010	2.030	1.995	2.020	1.598	242,773
2021-12-24	2.030	2.040	1.993	2.000	1.582	140,033
2021-12-23	2.000	2.020	1.950	2.010	1.590	466,181
2021-12-22	1.970	1.990	1.938	1.970	1.559	330,261
2021-12-21	2.020	2.040	1.960	1.960	1.551	365,753
2021-12-20	2.060	2.060	2.020	2.040	1.614	319,621
2021-12-17	2.070	2.070	2.040	2.040	1.614	699,917
2021-12-16	2.030	2.060	2.020	2.050	1.622	338,066
2021-12-15	2.020	2.050	1.975	2.020	1.598	302,554
2021-12-14	2.030	2.050	2.010	2.010	1.590	882,820
2021-12-13	2.050	2.060	2.020	2.020	1.598	666,918
2021-12-10	2.060	2.070	2.030	2.070	1.638	178,060
2021-12-09	2.080	2.080	2.040	2.040	1.614	474,804
2021-12-08	2.100	2.100	2.070	2.080	1.646	146,181
2021-12-07	2.080	2.090	2.070	2.070	1.638	727,425
2021-12-06	2.060	2.070	2.050	2.060	1.630	188,381
2021-12-03	2.065	2.090	2.060	2.060	1.630	254,931
2021-12-02	2.050	2.080	2.040	2.050	1.622	254,497
2021-12-01	2.080	2.080	2.010	2.040	1.614	5,825,953
2021-11-30	2.080	2.080	2.050	2.050	1.622	1,364,084
2021-11-29	2.060	2.100	2.040	2.040	1.614	674,909
2021-11-26	2.130	2.150	2.060	2.060	1.630	1,320,124
2021-11-25	2.130	2.145	2.110	2.140	1.693	1,019,084
2021-11-24	2.100	2.130	2.090	2.120	1.677	1,536,270
2021-11-23	2.120	2.120	2.080	2.100	1.661	5,681,782
2021-11-22	2.100	2.150	2.050	2.090	1.653	5,787,119
2021-11-19	2.080	2.140	2.080	2.100	1.661	21,476,581

← NewerPage 21 of 21 · 1,243 trading days

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.