Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.190 | 5.300 | 5.190 | 5.300 | 5.190 | 2,063,739 |
| 2026-04-29 | 5.160 | 5.320 | 5.160 | 5.270 | 5.161 | 1,790,439 |
| 2026-04-28 | 5.220 | 5.250 | 5.160 | 5.180 | 5.072 | 2,011,564 |
| 2026-04-27 | 5.310 | 5.410 | 5.240 | 5.240 | 5.131 | 926,907 |
| 2026-04-24 | 5.430 | 5.470 | 5.360 | 5.370 | 5.258 | 1,497,850 |
| 2026-04-23 | 5.310 | 5.490 | 5.290 | 5.430 | 5.317 | 2,621,078 |
| 2026-04-22 | 5.230 | 5.360 | 5.230 | 5.340 | 5.229 | 2,149,901 |
| 2026-04-21 | 5.250 | 5.330 | 5.230 | 5.280 | 5.170 | 1,810,439 |
| 2026-04-20 | 5.250 | 5.250 | 5.180 | 5.220 | 5.112 | 1,428,774 |
| 2026-04-17 | 5.090 | 5.230 | 5.090 | 5.180 | 5.072 | 1,719,866 |
| 2026-04-16 | 5.070 | 5.130 | 4.990 | 5.130 | 5.023 | 5,094,421 |
| 2026-04-15 | 5.030 | 5.070 | 4.910 | 4.980 | 4.877 | 3,742,755 |
| 2026-04-14 | 5.150 | 5.165 | 5.020 | 5.020 | 4.916 | 2,949,965 |
| 2026-04-13 | 5.210 | 5.230 | 5.090 | 5.090 | 4.984 | 2,779,737 |
| 2026-04-10 | 5.250 | 5.260 | 5.175 | 5.230 | 5.121 | 3,139,383 |
| 2026-04-09 | 5.250 | 5.300 | 5.200 | 5.220 | 5.112 | 4,519,416 |
| 2026-04-08 | 5.280 | 5.320 | 5.200 | 5.290 | 5.180 | 4,231,133 |
| 2026-04-07 | 5.260 | 5.300 | 5.185 | 5.200 | 5.092 | 3,160,626 |
| 2026-04-02 | 5.400 | 5.410 | 5.210 | 5.220 | 5.112 | 3,217,492 |
| 2026-04-01 | 5.330 | 5.335 | 5.170 | 5.280 | 5.170 | 4,654,888 |
| 2026-03-31 | 5.380 | 5.420 | 5.230 | 5.230 | 5.121 | 2,288,449 |
| 2026-03-30 | 5.430 | 5.440 | 5.340 | 5.390 | 5.278 | 1,372,389 |
| 2026-03-27 | 5.400 | 5.510 | 5.400 | 5.480 | 5.366 | 1,633,137 |
| 2026-03-26 | 5.550 | 5.590 | 5.480 | 5.480 | 5.366 | 1,221,668 |
| 2026-03-25 | 5.600 | 5.640 | 5.520 | 5.530 | 5.415 | 1,556,184 |
| 2026-03-24 | 5.550 | 5.610 | 5.500 | 5.540 | 5.425 | 1,405,708 |
| 2026-03-23 | 5.470 | 5.550 | 5.430 | 5.510 | 5.396 | 2,214,656 |
| 2026-03-20 | 5.700 | 5.730 | 5.530 | 5.530 | 5.415 | 6,975,372 |
| 2026-03-19 | 5.550 | 5.715 | 5.520 | 5.710 | 5.591 | 3,358,165 |
| 2026-03-18 | 5.570 | 5.720 | 5.530 | 5.670 | 5.552 | 3,255,047 |
| 2026-03-17 | 5.450 | 5.500 | 5.430 | 5.470 | 5.356 | 1,280,617 |
| 2026-03-16 | 5.450 | 5.510 | 5.370 | 5.370 | 5.258 | 1,445,628 |
| 2026-03-13 | 5.520 | 5.590 | 5.360 | 5.460 | 5.347 | 1,130,595 |
| 2026-03-12 | 5.440 | 5.540 | 5.400 | 5.440 | 5.327 | 1,230,115 |
| 2026-03-11 | 5.350 | 5.550 | 5.350 | 5.540 | 5.425 | 1,203,702 |
| 2026-03-10 | 5.470 | 5.510 | 5.430 | 5.490 | 5.376 | 1,515,579 |
| 2026-03-09 | 5.490 | 5.580 | 5.270 | 5.400 | 5.288 | 1,759,728 |
| 2026-03-06 | 5.670 | 5.750 | 5.670 | 5.670 | 5.552 | 1,513,570 |
| 2026-03-05 | 5.850 | 5.900 | 5.725 | 5.760 | 5.640 | 2,405,852 |
| 2026-03-04 | 5.710 | 5.780 | 5.660 | 5.670 | 5.552 | 1,622,724 |
| 2026-03-03 | 5.750 | 5.860 | 5.740 | 5.830 | 5.709 | 1,411,122 |
| 2026-03-02 | 5.780 | 5.910 | 5.760 | 5.850 | 5.729 | 1,490,824 |
| 2026-02-27 | 5.830 | 5.860 | 5.720 | 5.860 | 5.738 | 2,060,920 |
| 2026-02-26 | 5.810 | 5.895 | 5.770 | 5.840 | 5.719 | 2,386,561 |
| 2026-02-25 | 5.730 | 5.880 | 5.720 | 5.820 | 5.699 | 2,106,139 |
| 2026-02-24 | 5.580 | 5.760 | 5.540 | 5.730 | 5.611 | 3,331,340 |
| 2026-02-23 | 5.720 | 5.830 | 5.650 | 5.810 | 5.567 | 2,795,371 |
| 2026-02-20 | 5.850 | 5.880 | 5.610 | 5.690 | 5.452 | 2,548,588 |
| 2026-02-19 | 5.780 | 6.060 | 5.630 | 5.760 | 5.519 | 3,473,419 |
| 2026-02-18 | 5.560 | 5.600 | 5.420 | 5.540 | 5.308 | 1,438,808 |
| 2026-02-17 | 5.610 | 5.610 | 5.380 | 5.500 | 5.270 | 1,275,995 |
| 2026-02-16 | 5.200 | 5.435 | 5.200 | 5.410 | 5.183 | 1,395,636 |
| 2026-02-13 | 5.370 | 5.390 | 5.200 | 5.250 | 5.030 | 2,137,464 |
| 2026-02-12 | 5.500 | 5.880 | 5.420 | 5.420 | 5.193 | 1,925,332 |
| 2026-02-11 | 5.460 | 5.580 | 5.455 | 5.580 | 5.346 | 2,100,714 |
| 2026-02-10 | 5.460 | 5.515 | 5.390 | 5.490 | 5.260 | 1,865,763 |
| 2026-02-09 | 5.200 | 5.350 | 5.130 | 5.350 | 5.126 | 2,831,050 |
| 2026-02-06 | 5.290 | 5.290 | 5.130 | 5.160 | 4.944 | 3,946,350 |
| 2026-02-05 | 5.510 | 5.510 | 5.280 | 5.310 | 5.087 | 4,283,418 |
| 2026-02-04 | 5.510 | 5.520 | 5.390 | 5.480 | 5.250 | 2,422,022 |
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.