Ventia Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.630 | 4.660 | 4.600 | 4.650 | 4.259 | 2,697,764 |
| 2024-11-22 | 4.600 | 4.630 | 4.585 | 4.600 | 4.213 | 1,660,394 |
| 2024-11-21 | 4.580 | 4.600 | 4.540 | 4.580 | 4.195 | 1,533,922 |
| 2024-11-20 | 4.640 | 4.670 | 4.540 | 4.580 | 4.195 | 1,323,470 |
| 2024-11-19 | 4.620 | 4.715 | 4.620 | 4.680 | 4.286 | 2,169,555 |
| 2024-11-18 | 4.680 | 4.700 | 4.625 | 4.650 | 4.259 | 1,335,571 |
| 2024-11-15 | 4.620 | 4.670 | 4.605 | 4.670 | 4.277 | 1,371,940 |
| 2024-11-14 | 4.670 | 4.680 | 4.620 | 4.620 | 4.231 | 949,626 |
| 2024-11-13 | 4.650 | 4.710 | 4.610 | 4.630 | 4.241 | 1,224,309 |
| 2024-11-12 | 4.660 | 4.700 | 4.620 | 4.700 | 4.305 | 930,439 |
| 2024-11-11 | 4.650 | 4.680 | 4.625 | 4.660 | 4.268 | 1,822,560 |
| 2024-11-08 | 4.730 | 4.745 | 4.640 | 4.640 | 4.250 | 1,558,880 |
| 2024-11-07 | 4.680 | 4.690 | 4.610 | 4.690 | 4.296 | 1,334,555 |
| 2024-11-06 | 4.640 | 4.650 | 4.560 | 4.630 | 4.241 | 3,376,513 |
| 2024-11-05 | 4.540 | 4.590 | 4.530 | 4.570 | 4.186 | 750,692 |
| 2024-11-04 | 4.540 | 4.590 | 4.530 | 4.580 | 4.195 | 1,529,472 |
| 2024-11-01 | 4.550 | 4.600 | 4.490 | 4.540 | 4.158 | 1,438,918 |
| 2024-10-31 | 4.590 | 4.635 | 4.560 | 4.590 | 4.204 | 1,734,005 |
| 2024-10-30 | 4.590 | 4.600 | 4.560 | 4.600 | 4.213 | 1,744,313 |
| 2024-10-29 | 4.610 | 4.610 | 4.550 | 4.600 | 4.213 | 3,796,216 |
| 2024-10-28 | 4.580 | 4.610 | 4.570 | 4.600 | 4.213 | 914,955 |
| 2024-10-25 | 4.680 | 4.700 | 4.570 | 4.580 | 4.195 | 1,073,110 |
| 2024-10-24 | 4.680 | 4.750 | 4.675 | 4.690 | 4.296 | 1,537,983 |
| 2024-10-23 | 4.650 | 4.710 | 4.640 | 4.680 | 4.286 | 959,270 |
| 2024-10-22 | 4.680 | 4.720 | 4.635 | 4.660 | 4.268 | 1,856,851 |
| 2024-10-21 | 4.680 | 4.750 | 4.670 | 4.750 | 4.351 | 1,729,258 |
| 2024-10-18 | 4.710 | 4.730 | 4.610 | 4.630 | 4.241 | 1,588,072 |
| 2024-10-17 | 4.740 | 4.750 | 4.650 | 4.730 | 4.332 | 1,524,664 |
| 2024-10-16 | 4.680 | 4.705 | 4.615 | 4.620 | 4.231 | 1,519,901 |
| 2024-10-15 | 4.650 | 4.725 | 4.650 | 4.710 | 4.314 | 947,251 |
| 2024-10-14 | 4.680 | 4.720 | 4.595 | 4.650 | 4.259 | 1,062,351 |
| 2024-10-11 | 4.600 | 4.670 | 4.580 | 4.650 | 4.259 | 1,229,645 |
| 2024-10-10 | 4.620 | 4.640 | 4.560 | 4.590 | 4.204 | 1,068,609 |
| 2024-10-09 | 4.570 | 4.635 | 4.570 | 4.630 | 4.241 | 1,279,140 |
| 2024-10-08 | 4.490 | 4.560 | 4.490 | 4.550 | 4.167 | 1,117,141 |
| 2024-10-07 | 4.500 | 4.525 | 4.460 | 4.520 | 4.140 | 782,568 |
| 2024-10-04 | 4.500 | 4.520 | 4.470 | 4.520 | 4.140 | 1,042,103 |
| 2024-10-03 | 4.540 | 4.540 | 4.470 | 4.520 | 4.140 | 1,201,649 |
| 2024-10-02 | 4.600 | 4.620 | 4.510 | 4.530 | 4.149 | 1,917,904 |
| 2024-10-01 | 4.530 | 4.645 | 4.520 | 4.630 | 4.241 | 2,851,585 |
| 2024-09-30 | 4.570 | 4.580 | 4.530 | 4.550 | 4.167 | 2,588,068 |
| 2024-09-27 | 4.490 | 4.590 | 4.480 | 4.560 | 4.177 | 1,704,135 |
| 2024-09-26 | 4.500 | 4.570 | 4.490 | 4.540 | 4.158 | 2,960,023 |
| 2024-09-25 | 4.530 | 4.530 | 4.460 | 4.470 | 4.094 | 1,761,677 |
| 2024-09-24 | 4.510 | 4.510 | 4.470 | 4.500 | 4.122 | 2,730,224 |
| 2024-09-23 | 4.530 | 4.570 | 4.510 | 4.530 | 4.149 | 1,659,523 |
| 2024-09-20 | 4.530 | 4.550 | 4.505 | 4.550 | 4.167 | 3,172,348 |
| 2024-09-19 | 4.590 | 4.590 | 4.440 | 4.510 | 4.131 | 2,952,532 |
| 2024-09-18 | 4.400 | 4.460 | 4.395 | 4.450 | 4.076 | 1,260,565 |
| 2024-09-17 | 4.460 | 4.480 | 4.400 | 4.440 | 4.067 | 2,559,620 |
| 2024-09-16 | 4.410 | 4.450 | 4.380 | 4.430 | 4.057 | 1,615,765 |
| 2024-09-13 | 4.420 | 4.440 | 4.370 | 4.410 | 4.039 | 2,105,845 |
| 2024-09-12 | 4.350 | 4.410 | 4.350 | 4.380 | 4.012 | 1,780,621 |
| 2024-09-11 | 4.340 | 4.350 | 4.270 | 4.310 | 3.948 | 1,560,609 |
| 2024-09-10 | 4.330 | 4.345 | 4.290 | 4.340 | 3.975 | 1,602,582 |
| 2024-09-09 | 4.260 | 4.310 | 4.260 | 4.310 | 3.948 | 1,343,948 |
| 2024-09-06 | 4.280 | 4.360 | 4.260 | 4.320 | 3.957 | 2,339,878 |
| 2024-09-05 | 4.250 | 4.340 | 4.250 | 4.290 | 3.929 | 2,881,703 |
| 2024-09-04 | 4.230 | 4.290 | 4.210 | 4.260 | 3.902 | 1,672,930 |
| 2024-09-03 | 4.230 | 4.305 | 4.190 | 4.260 | 3.902 | 2,485,027 |
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.