Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 5.700 | 5.750 | 5.620 | 5.650 | 5.413 | 2,122,840 |
| 2025-11-04 | 5.620 | 5.720 | 5.550 | 5.670 | 5.432 | 2,401,424 |
| 2025-11-03 | 5.680 | 5.740 | 5.570 | 5.590 | 5.356 | 1,994,333 |
| 2025-10-31 | 5.670 | 5.740 | 5.580 | 5.730 | 5.490 | 2,345,223 |
| 2025-10-30 | 5.390 | 5.490 | 5.370 | 5.460 | 5.231 | 2,134,718 |
| 2025-10-29 | 5.430 | 5.460 | 5.390 | 5.430 | 5.202 | 2,130,152 |
| 2025-10-28 | 5.430 | 5.500 | 5.385 | 5.390 | 5.164 | 1,290,021 |
| 2025-10-27 | 5.480 | 5.480 | 5.400 | 5.440 | 5.212 | 886,032 |
| 2025-10-24 | 5.430 | 5.450 | 5.350 | 5.390 | 5.164 | 2,148,998 |
| 2025-10-23 | 5.400 | 5.450 | 5.325 | 5.440 | 5.212 | 2,251,984 |
| 2025-10-22 | 5.470 | 5.490 | 5.335 | 5.410 | 5.183 | 2,199,902 |
| 2025-10-21 | 5.500 | 5.540 | 5.410 | 5.450 | 5.222 | 2,256,970 |
| 2025-10-20 | 5.550 | 5.570 | 5.400 | 5.490 | 5.260 | 3,313,034 |
← NewerPage 5 of 5 · 255 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.