Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.320 | 4.335 | 4.240 | 4.290 | 3.929 | 2,530,233 |
| 2025-02-20 | 4.230 | 4.390 | 4.225 | 4.270 | 3.911 | 4,235,497 |
| 2025-02-19 | 4.050 | 4.210 | 3.930 | 4.130 | 3.783 | 3,188,328 |
| 2025-02-18 | 3.860 | 3.900 | 3.845 | 3.860 | 3.535 | 676,877 |
| 2025-02-17 | 3.820 | 3.870 | 3.810 | 3.850 | 3.526 | 1,079,041 |
| 2025-02-14 | 3.810 | 3.850 | 3.795 | 3.820 | 3.499 | 956,511 |
| 2025-02-13 | 3.810 | 3.810 | 3.740 | 3.790 | 3.471 | 2,012,119 |
| 2025-02-12 | 3.800 | 3.830 | 3.750 | 3.780 | 3.462 | 1,488,896 |
| 2025-02-11 | 3.840 | 3.860 | 3.790 | 3.800 | 3.480 | 1,349,160 |
| 2025-02-10 | 3.840 | 3.870 | 3.820 | 3.820 | 3.499 | 1,476,375 |
| 2025-02-07 | 3.840 | 3.890 | 3.840 | 3.870 | 3.545 | 730,983 |
| 2025-02-06 | 3.910 | 3.930 | 3.850 | 3.880 | 3.554 | 1,152,052 |
| 2025-02-05 | 3.820 | 3.890 | 3.820 | 3.850 | 3.526 | 2,010,014 |
| 2025-02-04 | 3.790 | 3.830 | 3.760 | 3.800 | 3.480 | 1,868,068 |
| 2025-02-03 | 3.790 | 3.790 | 3.660 | 3.750 | 3.435 | 2,378,644 |
| 2025-01-31 | 3.900 | 3.910 | 3.820 | 3.820 | 3.499 | 2,964,269 |
| 2025-01-30 | 3.840 | 3.900 | 3.815 | 3.870 | 3.545 | 1,523,144 |
| 2025-01-29 | 3.890 | 3.905 | 3.815 | 3.830 | 3.508 | 1,983,000 |
| 2025-01-28 | 3.840 | 3.910 | 3.840 | 3.880 | 3.554 | 1,330,241 |
| 2025-01-24 | 3.800 | 3.860 | 3.795 | 3.840 | 3.517 | 1,331,310 |
| 2025-01-23 | 3.900 | 3.930 | 3.760 | 3.770 | 3.453 | 2,187,543 |
| 2025-01-22 | 3.830 | 3.890 | 3.825 | 3.880 | 3.554 | 1,476,243 |
| 2025-01-21 | 3.780 | 3.820 | 3.765 | 3.790 | 3.471 | 1,119,572 |
| 2025-01-20 | 3.710 | 3.750 | 3.690 | 3.750 | 3.435 | 1,715,356 |
| 2025-01-17 | 3.670 | 3.700 | 3.660 | 3.690 | 3.380 | 1,150,480 |
| 2025-01-16 | 3.700 | 3.700 | 3.645 | 3.670 | 3.361 | 1,705,255 |
| 2025-01-15 | 3.660 | 3.700 | 3.640 | 3.640 | 3.334 | 1,383,484 |
| 2025-01-14 | 3.600 | 3.680 | 3.600 | 3.660 | 3.352 | 1,382,329 |
| 2025-01-13 | 3.590 | 3.640 | 3.560 | 3.600 | 3.297 | 1,454,851 |
| 2025-01-10 | 3.600 | 3.670 | 3.580 | 3.640 | 3.334 | 1,221,376 |
| 2025-01-09 | 3.610 | 3.625 | 3.550 | 3.600 | 3.297 | 1,942,782 |
| 2025-01-08 | 3.600 | 3.640 | 3.550 | 3.620 | 3.316 | 2,604,642 |
| 2025-01-07 | 3.610 | 3.680 | 3.585 | 3.650 | 3.343 | 2,528,483 |
| 2025-01-06 | 3.640 | 3.680 | 3.570 | 3.590 | 3.288 | 1,711,267 |
| 2025-01-03 | 3.570 | 3.660 | 3.570 | 3.630 | 3.325 | 658,097 |
| 2025-01-02 | 3.600 | 3.630 | 3.590 | 3.610 | 3.306 | 1,215,813 |
| 2024-12-31 | 3.610 | 3.650 | 3.600 | 3.600 | 3.297 | 694,101 |
| 2024-12-30 | 3.650 | 3.660 | 3.600 | 3.640 | 3.334 | 1,462,883 |
| 2024-12-27 | 3.640 | 3.680 | 3.630 | 3.640 | 3.334 | 2,005,905 |
| 2024-12-24 | 3.600 | 3.630 | 3.560 | 3.630 | 3.325 | 543,146 |
| 2024-12-23 | 3.550 | 3.590 | 3.540 | 3.570 | 3.270 | 1,346,415 |
| 2024-12-20 | 3.530 | 3.590 | 3.460 | 3.580 | 3.279 | 5,785,032 |
| 2024-12-19 | 3.350 | 3.470 | 3.350 | 3.450 | 3.160 | 4,600,911 |
| 2024-12-18 | 3.490 | 3.550 | 3.450 | 3.450 | 3.160 | 4,249,232 |
| 2024-12-17 | 3.420 | 3.495 | 3.360 | 3.450 | 3.160 | 4,900,995 |
| 2024-12-16 | 3.550 | 3.550 | 3.340 | 3.350 | 3.068 | 9,398,663 |
| 2024-12-13 | 3.130 | 3.700 | 3.080 | 3.690 | 3.380 | 18,784,594 |
| 2024-12-12 | 4.290 | 4.340 | 3.180 | 3.330 | 3.050 | 15,442,771 |
| 2024-12-11 | 4.220 | 4.310 | 4.210 | 4.300 | 3.938 | 4,661,338 |
| 2024-12-10 | 4.230 | 4.270 | 4.200 | 4.230 | 3.874 | 2,133,726 |
| 2024-12-09 | 4.260 | 4.270 | 4.220 | 4.260 | 3.902 | 3,334,798 |
| 2024-12-06 | 4.300 | 4.320 | 4.250 | 4.260 | 3.902 | 3,812,394 |
| 2024-12-05 | 4.330 | 4.410 | 4.330 | 4.370 | 4.002 | 3,459,225 |
| 2024-12-04 | 4.310 | 4.330 | 4.270 | 4.320 | 3.957 | 2,830,961 |
| 2024-12-03 | 4.390 | 4.400 | 4.300 | 4.330 | 3.966 | 2,675,674 |
| 2024-12-02 | 4.550 | 4.570 | 4.370 | 4.380 | 4.012 | 1,855,761 |
| 2024-11-29 | 4.600 | 4.600 | 4.540 | 4.550 | 4.167 | 1,000,665 |
| 2024-11-28 | 4.590 | 4.670 | 4.570 | 4.600 | 4.213 | 2,090,191 |
| 2024-11-27 | 4.590 | 4.610 | 4.560 | 4.580 | 4.195 | 1,144,504 |
| 2024-11-26 | 4.670 | 4.680 | 4.580 | 4.580 | 4.195 | 1,508,688 |
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.