Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.970 | 5.280 | 4.820 | 5.280 | 4.961 | 3,269,991 |
| 2025-08-13 | 5.340 | 5.355 | 5.150 | 5.200 | 4.885 | 1,748,020 |
| 2025-08-12 | 5.280 | 5.340 | 5.250 | 5.320 | 4.998 | 2,426,115 |
| 2025-08-11 | 5.240 | 5.320 | 5.230 | 5.300 | 4.979 | 1,126,834 |
| 2025-08-08 | 5.290 | 5.300 | 5.250 | 5.250 | 4.932 | 1,690,817 |
| 2025-08-07 | 5.230 | 5.300 | 5.210 | 5.300 | 4.979 | 1,730,039 |
| 2025-08-06 | 5.200 | 5.220 | 5.150 | 5.220 | 4.904 | 1,410,137 |
| 2025-08-05 | 5.220 | 5.225 | 5.160 | 5.220 | 4.904 | 1,413,653 |
| 2025-08-04 | 5.190 | 5.230 | 5.170 | 5.200 | 4.885 | 610,796 |
| 2025-08-01 | 5.200 | 5.260 | 5.185 | 5.240 | 4.923 | 992,124 |
| 2025-07-31 | 5.170 | 5.250 | 5.160 | 5.210 | 4.895 | 1,151,042 |
| 2025-07-30 | 5.120 | 5.205 | 5.070 | 5.180 | 4.867 | 1,200,185 |
| 2025-07-29 | 5.090 | 5.110 | 5.030 | 5.100 | 4.791 | 1,335,933 |
| 2025-07-28 | 5.110 | 5.150 | 5.080 | 5.120 | 4.810 | 1,204,611 |
| 2025-07-25 | 5.100 | 5.150 | 5.010 | 5.080 | 4.773 | 1,023,208 |
| 2025-07-24 | 5.240 | 5.240 | 5.110 | 5.110 | 4.801 | 1,320,077 |
| 2025-07-23 | 5.240 | 5.240 | 5.190 | 5.220 | 4.904 | 1,891,438 |
| 2025-07-22 | 5.200 | 5.250 | 5.190 | 5.200 | 4.885 | 1,128,041 |
| 2025-07-21 | 5.260 | 5.260 | 5.190 | 5.210 | 4.895 | 1,577,640 |
| 2025-07-18 | 5.220 | 5.290 | 5.210 | 5.280 | 4.961 | 1,896,387 |
| 2025-07-17 | 5.210 | 5.250 | 5.185 | 5.210 | 4.895 | 1,310,617 |
| 2025-07-16 | 5.140 | 5.235 | 5.130 | 5.200 | 4.885 | 1,495,154 |
| 2025-07-15 | 5.170 | 5.220 | 5.170 | 5.210 | 4.895 | 1,313,163 |
| 2025-07-14 | 5.130 | 5.180 | 5.110 | 5.150 | 4.838 | 944,359 |
| 2025-07-11 | 5.230 | 5.250 | 5.080 | 5.120 | 4.810 | 2,602,076 |
| 2025-07-10 | 5.250 | 5.260 | 5.140 | 5.220 | 4.904 | 2,085,740 |
| 2025-07-09 | 5.130 | 5.200 | 5.110 | 5.160 | 4.848 | 1,390,053 |
| 2025-07-08 | 5.100 | 5.185 | 5.080 | 5.150 | 4.838 | 2,084,194 |
| 2025-07-07 | 5.100 | 5.140 | 5.090 | 5.120 | 4.810 | 1,145,359 |
| 2025-07-04 | 5.100 | 5.150 | 5.060 | 5.110 | 4.801 | 1,046,698 |
| 2025-07-03 | 5.080 | 5.170 | 5.050 | 5.080 | 4.773 | 2,119,856 |
| 2025-07-02 | 5.170 | 5.195 | 5.100 | 5.140 | 4.829 | 3,278,334 |
| 2025-07-01 | 5.160 | 5.240 | 5.160 | 5.200 | 4.885 | 2,999,469 |
| 2025-06-30 | 5.180 | 5.245 | 5.130 | 5.180 | 4.867 | 2,314,797 |
| 2025-06-27 | 5.090 | 5.150 | 5.090 | 5.130 | 4.820 | 1,886,960 |
| 2025-06-26 | 4.980 | 5.050 | 4.970 | 5.050 | 4.745 | 1,626,352 |
| 2025-06-25 | 5.070 | 5.080 | 4.990 | 5.000 | 4.698 | 3,121,150 |
| 2025-06-24 | 5.080 | 5.090 | 5.010 | 5.070 | 4.763 | 2,389,582 |
| 2025-06-23 | 4.990 | 5.020 | 4.960 | 5.020 | 4.716 | 1,616,699 |
| 2025-06-20 | 4.910 | 5.000 | 4.890 | 5.000 | 4.698 | 4,832,725 |
| 2025-06-19 | 4.930 | 4.975 | 4.880 | 4.940 | 4.641 | 3,184,501 |
| 2025-06-18 | 5.020 | 5.070 | 5.000 | 5.000 | 4.698 | 2,280,760 |
| 2025-06-17 | 4.940 | 5.000 | 4.940 | 4.970 | 4.669 | 1,354,429 |
| 2025-06-16 | 4.900 | 4.970 | 4.880 | 4.930 | 4.632 | 3,014,284 |
| 2025-06-13 | 4.900 | 4.900 | 4.820 | 4.900 | 4.604 | 2,183,762 |
| 2025-06-12 | 4.890 | 4.930 | 4.840 | 4.920 | 4.622 | 2,225,343 |
| 2025-06-11 | 4.820 | 4.910 | 4.810 | 4.850 | 4.557 | 2,287,369 |
| 2025-06-10 | 4.890 | 4.940 | 4.880 | 4.930 | 4.632 | 1,367,584 |
| 2025-06-06 | 4.860 | 4.930 | 4.840 | 4.860 | 4.566 | 1,494,753 |
| 2025-06-05 | 4.840 | 4.880 | 4.830 | 4.860 | 4.566 | 1,910,322 |
| 2025-06-04 | 4.810 | 4.890 | 4.790 | 4.830 | 4.538 | 2,266,519 |
| 2025-06-03 | 4.750 | 4.810 | 4.720 | 4.810 | 4.519 | 1,204,294 |
| 2025-06-02 | 4.720 | 4.770 | 4.720 | 4.750 | 4.463 | 709,972 |
| 2025-05-30 | 4.700 | 4.740 | 4.660 | 4.730 | 4.444 | 2,662,318 |
| 2025-05-29 | 4.740 | 4.750 | 4.670 | 4.710 | 4.425 | 1,183,936 |
| 2025-05-28 | 4.780 | 4.780 | 4.680 | 4.710 | 4.425 | 1,189,256 |
| 2025-05-27 | 4.750 | 4.780 | 4.710 | 4.760 | 4.472 | 1,802,890 |
| 2025-05-26 | 4.760 | 4.835 | 4.730 | 4.750 | 4.463 | 1,309,218 |
| 2025-05-23 | 4.760 | 4.820 | 4.750 | 4.790 | 4.500 | 951,838 |
| 2025-05-22 | 4.690 | 4.795 | 4.650 | 4.760 | 4.472 | 1,430,381 |
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.