Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.780 | 5.830 | 5.530 | 5.550 | 5.317 | 2,781,999 |
| 2026-02-02 | 5.700 | 5.850 | 5.695 | 5.800 | 5.557 | 2,297,656 |
| 2026-01-30 | 5.850 | 5.850 | 5.740 | 5.780 | 5.538 | 2,122,098 |
| 2026-01-29 | 5.850 | 5.890 | 5.750 | 5.780 | 5.538 | 1,428,774 |
| 2026-01-28 | 5.890 | 5.940 | 5.860 | 5.890 | 5.643 | 1,255,087 |
| 2026-01-27 | 5.790 | 5.900 | 5.600 | 5.870 | 5.624 | 2,338,636 |
| 2026-01-23 | 5.870 | 5.890 | 5.825 | 5.830 | 5.586 | 2,165,162 |
| 2026-01-22 | 6.100 | 6.110 | 5.900 | 5.920 | 5.672 | 2,417,384 |
| 2026-01-21 | 6.200 | 6.255 | 6.150 | 6.180 | 5.921 | 1,555,336 |
| 2026-01-20 | 6.290 | 6.300 | 6.225 | 6.280 | 6.017 | 2,034,107 |
| 2026-01-19 | 6.370 | 6.410 | 6.310 | 6.310 | 6.046 | 1,302,052 |
| 2026-01-16 | 6.240 | 6.380 | 6.210 | 6.370 | 6.103 | 2,640,192 |
| 2026-01-15 | 6.140 | 6.250 | 6.140 | 6.250 | 5.988 | 2,566,331 |
| 2026-01-14 | 6.150 | 6.250 | 6.100 | 6.170 | 5.911 | 2,073,219 |
| 2026-01-13 | 6.120 | 6.250 | 6.110 | 6.200 | 5.940 | 1,148,938 |
| 2026-01-12 | 6.050 | 6.190 | 6.050 | 6.120 | 5.864 | 1,758,840 |
| 2026-01-09 | 6.140 | 6.175 | 6.060 | 6.080 | 5.825 | 2,008,002 |
| 2026-01-08 | 5.960 | 6.115 | 5.930 | 6.070 | 5.816 | 1,629,161 |
| 2026-01-07 | 5.980 | 6.000 | 5.920 | 5.970 | 5.720 | 1,401,186 |
| 2026-01-06 | 6.070 | 6.070 | 5.940 | 5.980 | 5.729 | 969,237 |
| 2026-01-05 | 6.040 | 6.080 | 6.010 | 6.070 | 5.816 | 1,034,186 |
| 2026-01-02 | 5.980 | 6.030 | 5.960 | 6.010 | 5.758 | 699,622 |
| 2025-12-31 | 5.990 | 5.990 | 5.900 | 5.950 | 5.701 | 1,076,537 |
| 2025-12-30 | 5.990 | 5.990 | 5.930 | 5.990 | 5.739 | 625,428 |
| 2025-12-29 | 6.020 | 6.035 | 5.900 | 5.930 | 5.682 | 663,406 |
| 2025-12-24 | 6.050 | 6.050 | 5.920 | 5.990 | 5.739 | 583,964 |
| 2025-12-23 | 5.960 | 6.025 | 5.920 | 6.000 | 5.749 | 1,076,755 |
| 2025-12-22 | 5.870 | 5.970 | 5.840 | 5.970 | 5.720 | 2,052,317 |
| 2025-12-19 | 5.750 | 5.860 | 5.710 | 5.860 | 5.614 | 4,187,663 |
| 2025-12-18 | 5.760 | 5.880 | 5.700 | 5.760 | 5.519 | 3,237,076 |
| 2025-12-17 | 5.790 | 5.910 | 5.730 | 5.750 | 5.509 | 2,139,677 |
| 2025-12-16 | 5.800 | 5.900 | 5.770 | 5.860 | 5.614 | 1,216,775 |
| 2025-12-15 | 5.850 | 5.850 | 5.735 | 5.770 | 5.528 | 1,421,761 |
| 2025-12-12 | 5.620 | 5.840 | 5.620 | 5.800 | 5.557 | 1,437,444 |
| 2025-12-11 | 5.820 | 5.820 | 5.690 | 5.720 | 5.480 | 2,792,121 |
| 2025-12-10 | 5.840 | 5.850 | 5.510 | 5.760 | 5.519 | 1,862,806 |
| 2025-12-09 | 5.860 | 5.870 | 5.790 | 5.850 | 5.605 | 1,192,494 |
| 2025-12-08 | 5.840 | 5.910 | 5.840 | 5.860 | 5.614 | 918,109 |
| 2025-12-05 | 5.950 | 5.950 | 5.830 | 5.890 | 5.643 | 1,409,006 |
| 2025-12-04 | 5.740 | 5.850 | 5.740 | 5.850 | 5.605 | 1,198,422 |
| 2025-12-03 | 5.920 | 5.920 | 5.780 | 5.830 | 5.586 | 3,576,065 |
| 2025-12-02 | 5.850 | 5.940 | 5.840 | 5.900 | 5.653 | 1,473,144 |
| 2025-12-01 | 5.870 | 5.910 | 5.810 | 5.850 | 5.605 | 1,563,206 |
| 2025-11-28 | 5.870 | 5.900 | 5.810 | 5.900 | 5.653 | 5,829,992 |
| 2025-11-27 | 5.820 | 5.890 | 5.755 | 5.890 | 5.643 | 2,517,032 |
| 2025-11-26 | 5.750 | 5.870 | 5.710 | 5.800 | 5.557 | 2,326,997 |
| 2025-11-25 | 5.740 | 5.760 | 5.660 | 5.730 | 5.490 | 1,422,911 |
| 2025-11-24 | 5.710 | 5.720 | 5.625 | 5.710 | 5.471 | 3,804,410 |
| 2025-11-21 | 5.600 | 5.605 | 5.530 | 5.580 | 5.346 | 1,240,936 |
| 2025-11-20 | 5.520 | 5.620 | 5.500 | 5.600 | 5.365 | 1,920,929 |
| 2025-11-19 | 5.520 | 5.600 | 5.485 | 5.520 | 5.289 | 2,428,977 |
| 2025-11-18 | 5.760 | 5.835 | 5.600 | 5.610 | 5.375 | 4,115,400 |
| 2025-11-17 | 5.760 | 5.840 | 5.760 | 5.840 | 5.595 | 2,182,167 |
| 2025-11-14 | 5.700 | 5.810 | 5.650 | 5.790 | 5.547 | 2,678,352 |
| 2025-11-13 | 5.710 | 5.820 | 5.660 | 5.760 | 5.519 | 1,857,645 |
| 2025-11-12 | 5.750 | 5.750 | 5.665 | 5.740 | 5.499 | 1,653,794 |
| 2025-11-11 | 5.840 | 5.850 | 5.730 | 5.730 | 5.490 | 2,322,319 |
| 2025-11-10 | 5.770 | 5.810 | 5.740 | 5.810 | 5.567 | 1,319,223 |
| 2025-11-07 | 5.800 | 5.840 | 5.700 | 5.720 | 5.480 | 1,692,331 |
| 2025-11-06 | 5.700 | 5.850 | 5.700 | 5.770 | 5.528 | 2,034,137 |
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.