Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 5.400 | 5.570 | 5.375 | 5.470 | 5.241 | 2,415,148 |
| 2025-10-16 | 5.540 | 5.560 | 5.430 | 5.430 | 5.202 | 2,972,764 |
| 2025-10-15 | 5.430 | 5.540 | 5.395 | 5.530 | 5.298 | 3,024,588 |
| 2025-10-14 | 5.420 | 5.440 | 5.350 | 5.370 | 5.145 | 2,457,755 |
| 2025-10-13 | 5.440 | 5.450 | 5.350 | 5.400 | 5.174 | 1,461,025 |
| 2025-10-10 | 5.330 | 5.410 | 5.320 | 5.390 | 5.164 | 8,365,246 |
| 2025-10-09 | 5.300 | 5.370 | 5.290 | 5.360 | 5.135 | 1,538,975 |
| 2025-10-08 | 5.260 | 5.280 | 5.195 | 5.280 | 5.059 | 1,699,703 |
| 2025-10-07 | 5.170 | 5.270 | 5.170 | 5.260 | 5.040 | 7,074,259 |
| 2025-10-06 | 5.250 | 5.260 | 5.150 | 5.150 | 4.934 | 859,326 |
| 2025-10-03 | 5.180 | 5.240 | 5.150 | 5.240 | 5.020 | 1,826,965 |
| 2025-10-02 | 5.130 | 5.200 | 5.085 | 5.160 | 4.944 | 1,533,547 |
| 2025-10-01 | 5.100 | 5.180 | 5.075 | 5.100 | 4.886 | 1,107,021 |
| 2025-09-30 | 5.010 | 5.150 | 5.010 | 5.110 | 4.896 | 1,733,112 |
| 2025-09-29 | 5.140 | 5.210 | 5.090 | 5.170 | 4.953 | 1,576,659 |
| 2025-09-26 | 5.000 | 5.100 | 4.960 | 5.100 | 4.886 | 1,791,504 |
| 2025-09-25 | 5.010 | 5.050 | 4.980 | 5.030 | 4.819 | 1,653,845 |
| 2025-09-24 | 5.080 | 5.120 | 5.050 | 5.080 | 4.867 | 1,178,995 |
| 2025-09-23 | 5.070 | 5.130 | 5.060 | 5.100 | 4.886 | 1,550,392 |
| 2025-09-22 | 5.000 | 5.110 | 5.000 | 5.070 | 4.858 | 1,029,784 |
| 2025-09-19 | 5.100 | 5.160 | 5.070 | 5.070 | 4.858 | 3,220,140 |
| 2025-09-18 | 5.050 | 5.070 | 4.995 | 5.050 | 4.838 | 1,705,250 |
| 2025-09-17 | 5.030 | 5.070 | 4.930 | 5.030 | 4.819 | 1,803,336 |
| 2025-09-16 | 5.100 | 5.105 | 5.030 | 5.050 | 4.838 | 1,442,006 |
| 2025-09-15 | 5.250 | 5.260 | 5.120 | 5.130 | 4.915 | 2,919,933 |
| 2025-09-12 | 5.180 | 5.360 | 5.080 | 5.310 | 5.087 | 5,091,905 |
| 2025-09-11 | 4.980 | 5.230 | 4.610 | 5.030 | 4.819 | 6,557,003 |
| 2025-09-10 | 5.050 | 5.065 | 4.980 | 5.000 | 4.790 | 1,618,737 |
| 2025-09-09 | 5.050 | 5.120 | 5.000 | 5.040 | 4.829 | 1,897,055 |
| 2025-09-08 | 5.250 | 5.250 | 5.050 | 5.050 | 4.838 | 1,592,294 |
| 2025-09-05 | 5.220 | 5.260 | 5.190 | 5.200 | 4.982 | 1,033,012 |
| 2025-09-04 | 5.230 | 5.280 | 5.190 | 5.190 | 4.973 | 954,128 |
| 2025-09-03 | 5.290 | 5.310 | 5.180 | 5.180 | 4.963 | 1,287,068 |
| 2025-09-02 | 5.290 | 5.320 | 5.250 | 5.320 | 5.097 | 1,246,342 |
| 2025-09-01 | 5.400 | 5.450 | 5.280 | 5.280 | 5.059 | 1,252,240 |
| 2025-08-29 | 5.420 | 5.450 | 5.350 | 5.440 | 5.212 | 1,383,440 |
| 2025-08-28 | 5.480 | 5.500 | 5.400 | 5.450 | 5.222 | 875,906 |
| 2025-08-27 | 5.550 | 5.570 | 5.490 | 5.520 | 5.186 | 1,495,613 |
| 2025-08-26 | 5.540 | 5.555 | 5.460 | 5.550 | 5.214 | 1,969,537 |
| 2025-08-25 | 5.560 | 5.620 | 5.520 | 5.530 | 5.195 | 1,871,284 |
| 2025-08-22 | 5.600 | 5.610 | 5.490 | 5.540 | 5.205 | 1,873,233 |
| 2025-08-21 | 5.520 | 5.580 | 5.470 | 5.580 | 5.242 | 4,047,846 |
| 2025-08-20 | 5.500 | 5.570 | 5.440 | 5.490 | 5.158 | 3,888,453 |
| 2025-08-19 | 5.530 | 5.530 | 5.410 | 5.430 | 5.102 | 1,737,728 |
| 2025-08-18 | 5.490 | 5.560 | 5.445 | 5.520 | 5.186 | 2,324,297 |
| 2025-08-15 | 5.300 | 5.510 | 5.250 | 5.500 | 5.167 | 2,544,484 |
| 2025-08-14 | 4.970 | 5.280 | 4.820 | 5.280 | 4.961 | 3,269,991 |
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.