Ventia Services Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.640	4.700	4.600	4.690	4.406	3,382,064
2025-05-20	4.680	4.705	4.630	4.670	4.388	1,938,477
2025-05-19	4.640	4.690	4.610	4.660	4.378	2,099,460
2025-05-16	4.600	4.660	4.570	4.650	4.369	1,602,367
2025-05-15	4.620	4.650	4.590	4.610	4.331	2,144,281
2025-05-14	4.690	4.730	4.600	4.660	4.378	3,247,979
2025-05-13	4.650	4.665	4.600	4.650	4.369	1,384,560
2025-05-12	4.650	4.690	4.620	4.640	4.359	1,956,489
2025-05-09	4.580	4.660	4.550	4.640	4.359	2,286,551
2025-05-08	4.510	4.630	4.500	4.570	4.294	2,167,434
2025-05-07	4.450	4.510	4.420	4.490	4.218	2,224,412
2025-05-06	4.340	4.450	4.340	4.440	4.171	1,972,649
2025-05-05	4.350	4.380	4.315	4.340	4.077	2,249,308
2025-05-02	4.270	4.380	4.260	4.340	4.077	2,262,427
2025-05-01	4.270	4.320	4.210	4.270	4.012	4,213,318
2025-04-30	4.240	4.270	4.175	4.240	3.984	5,503,120
2025-04-29	4.250	4.260	4.190	4.220	3.965	3,676,771
2025-04-28	4.200	4.265	4.190	4.240	3.984	3,965,701
2025-04-24	4.220	4.240	4.160	4.200	3.946	1,326,501
2025-04-23	4.200	4.240	4.170	4.210	3.955	3,175,800
2025-04-22	4.160	4.160	4.095	4.120	3.871	1,019,266
2025-04-17	4.180	4.210	4.160	4.180	3.927	2,671,069
2025-04-16	4.120	4.190	4.120	4.150	3.899	1,849,239
2025-04-15	4.150	4.190	4.100	4.150	3.899	3,167,499
2025-04-14	4.100	4.170	4.100	4.150	3.899	4,213,169
2025-04-11	4.050	4.150	4.040	4.120	3.871	4,246,800
2025-04-10	4.210	4.220	4.050	4.110	3.861	3,970,397
2025-04-09	4.020	4.090	3.935	3.970	3.730	2,931,625
2025-04-08	3.970	4.070	3.970	4.050	3.805	2,458,241
2025-04-07	3.960	4.110	3.870	4.000	3.758	5,571,719
2025-04-04	4.100	4.190	4.090	4.140	3.890	3,841,437
2025-04-03	4.060	4.140	4.060	4.130	3.880	2,092,798
2025-04-02	4.150	4.150	4.070	4.100	3.852	2,204,804
2025-04-01	4.090	4.120	4.030	4.080	3.833	2,333,947
2025-03-31	4.120	4.120	3.995	4.020	3.777	3,292,390
2025-03-28	4.030	4.130	4.030	4.110	3.861	1,578,845
2025-03-27	4.080	4.080	4.020	4.050	3.805	2,774,263
2025-03-26	4.080	4.100	4.040	4.100	3.852	1,630,309
2025-03-25	4.080	4.130	4.055	4.070	3.824	1,605,832
2025-03-24	4.120	4.130	4.060	4.060	3.814	1,322,977
2025-03-21	4.100	4.145	4.070	4.130	3.880	3,193,967
2025-03-20	4.150	4.160	4.085	4.120	3.871	1,985,670
2025-03-19	4.020	4.130	4.020	4.090	3.843	4,047,857
2025-03-18	4.090	4.110	4.025	4.060	3.814	2,181,775
2025-03-17	4.070	4.130	3.990	4.030	3.786	2,493,338
2025-03-14	4.030	4.075	4.020	4.070	3.824	1,673,962
2025-03-13	4.040	4.060	3.970	4.030	3.786	2,141,437
2025-03-12	4.020	4.060	3.885	4.010	3.767	3,744,878
2025-03-11	4.100	4.120	3.990	4.070	3.824	5,706,854
2025-03-10	4.100	4.170	4.080	4.120	3.871	1,681,096
2025-03-07	4.050	4.120	4.050	4.080	3.833	1,683,198
2025-03-06	4.070	4.130	4.040	4.130	3.880	1,759,348
2025-03-05	4.100	4.120	4.070	4.100	3.852	2,557,045
2025-03-04	4.150	4.210	4.120	4.150	3.899	2,561,807
2025-03-03	4.180	4.240	4.150	4.200	3.946	1,818,137
2025-02-28	4.160	4.250	4.150	4.210	3.955	3,221,375
2025-02-27	4.170	4.210	4.140	4.160	3.908	1,657,156
2025-02-26	4.250	4.270	4.170	4.230	3.874	2,119,223
2025-02-25	4.210	4.260	4.180	4.250	3.893	2,555,491
2025-02-24	4.270	4.310	4.230	4.250	3.893	2,350,367

← NewerPage 7 of 21 · 1,242 trading daysOlder →

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.