Australia markets open in 47 minutes

Ventia Services Group Limited (VNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1600+0.0200 (+0.48%)
At close: 04:10PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20244.15004.17004.12004.16004.16001,148,376
11 July 20244.12004.15004.11004.14004.14001,293,007
10 July 20244.09004.13004.07004.08004.08001,111,334
09 July 20244.04004.15004.03004.14004.14002,174,532
08 July 20243.98004.07003.97004.05004.05003,163,005
05 July 20243.95004.02003.94003.97003.97001,429,356
04 July 20243.98003.99003.94003.95003.95001,617,613
03 July 20243.90003.96003.88003.95003.95001,909,566
02 July 20243.88004.03003.88003.91003.91003,523,633
01 July 20243.82003.88003.80003.86003.86001,952,860
28 June 20243.83003.92003.81003.83003.83002,865,220
27 June 20243.81003.81003.74503.81003.81002,746,852
26 June 20243.90003.90003.83003.87003.87002,053,534
25 June 20243.91003.91003.83003.84003.84001,624,304
24 June 20243.94003.94003.85003.90003.90002,061,478
21 June 20243.89003.95003.87003.95003.95004,391,463
20 June 20243.81003.89003.79003.89003.89005,514,230
19 June 20243.77003.81503.75003.77003.77002,619,272
18 June 20243.74003.79003.73003.77003.77002,325,085
17 June 20243.71003.72003.67003.70003.70001,503,597
14 June 20243.73003.79003.72003.74003.74002,269,536
13 June 20243.73003.76003.71003.72003.72002,433,825
12 June 20243.62003.69003.61003.69003.69004,065,256
11 June 20243.62003.68503.62003.64003.64002,157,267
07 June 20243.72003.73003.66003.69003.69002,054,674
06 June 20243.70003.76503.69003.71003.71002,329,156
05 June 20243.70003.71003.67003.67003.67002,098,815
04 June 20243.69003.78003.69003.70003.70002,593,235
03 June 20243.62003.69003.61003.67003.67002,602,599
31 May 20243.57003.60003.56003.60003.60002,266,623
30 May 20243.49003.53003.49003.51003.51001,119,001
29 May 20243.50003.55003.48003.50003.50001,599,726
28 May 20243.61003.62503.55003.55003.55001,304,952
27 May 20243.59003.65003.54503.63003.63003,136,115
24 May 20243.55003.56003.49003.56003.56001,489,738
23 May 20243.57003.60003.54003.60003.60001,917,572
22 May 20243.58003.61003.53003.60003.60002,742,652
21 May 20243.58003.60003.52003.55003.55001,914,662
20 May 20243.54003.56003.52003.53003.53001,108,441
17 May 20243.54003.59003.53003.55003.55001,291,814
16 May 20243.69003.69003.58003.59003.59001,502,092
15 May 20243.57003.60003.54003.60003.60001,677,199
14 May 20243.62003.66003.55003.55003.55001,296,719
13 May 20243.60003.62003.57503.62003.62001,720,439
10 May 20243.68003.68003.62003.62003.62001,293,101
09 May 20243.70003.70003.63503.66003.66001,258,725
08 May 20243.69003.70003.64003.67003.67002,279,136
07 May 20243.67003.67003.61003.65003.65001,741,375
06 May 20243.66003.69003.63003.65003.65001,202,053
03 May 20243.58003.66003.56003.66003.66001,272,611
02 May 20243.57003.61003.57003.57003.57001,374,846
01 May 20243.58003.60503.55003.56003.56001,081,463
30 Apr 20243.65003.67003.61003.63003.63003,133,875
29 Apr 20243.67003.69003.63003.69003.69001,360,717
26 Apr 20243.69003.71003.63003.65003.65001,358,895
24 Apr 20243.74003.76003.71003.73003.73002,467,110
23 Apr 20243.65003.72003.65003.71003.71001,648,155
22 Apr 20243.70003.72003.69003.71003.71001,753,372
19 Apr 20243.65003.69003.60003.66003.66003,508,099
18 Apr 20243.66003.72003.65503.71003.71002,118,231
17 Apr 20243.63003.69003.63003.65003.65001,743,268
16 Apr 20243.69003.73003.64003.65003.65001,918,165
15 Apr 20243.74003.77003.73003.73003.73001,767,212
12 Apr 20243.71003.77003.71003.75003.75001,099,955
11 Apr 20243.65003.72003.65003.72003.72001,905,954
10 Apr 20243.76003.78003.71003.72003.72001,103,588
09 Apr 20243.78003.79003.72003.77003.77003,190,664
08 Apr 20243.80003.83003.79003.79003.79001,201,855
05 Apr 20243.75003.86003.75003.78003.78002,467,946
04 Apr 20243.87003.87003.78003.80003.80009,777,512
03 Apr 20243.83003.84003.77003.82003.82003,097,117
02 Apr 20243.79003.91003.79003.88003.88002,470,757
28 Mar 20243.82003.86003.78503.85003.85002,948,169
27 Mar 20243.72003.80503.70003.79003.79002,267,511
26 Mar 20243.78003.79003.70003.72003.72008,228,439
25 Mar 20243.86003.88503.79003.80003.80002,282,920
22 Mar 20243.79003.89003.78003.86003.86004,370,608
21 Mar 20243.88003.89003.79003.80003.80004,710,424
20 Mar 20243.81003.85003.78003.78003.78007,048,170
19 Mar 20243.82003.84003.78003.78003.78003,808,331
18 Mar 20243.82003.85003.79003.82003.82001,895,381
15 Mar 20243.79003.87003.78003.85003.85006,773,236
14 Mar 20243.82003.83003.78003.80003.80001,651,467
13 Mar 20243.84003.86003.81003.83003.83002,124,474
12 Mar 20243.80003.83003.78003.81003.81002,244,319
11 Mar 20243.84003.86503.81003.83003.83001,489,772
08 Mar 20243.87003.99003.86003.88003.88002,573,962
07 Mar 20243.83003.86003.81003.84003.84003,717,785
06 Mar 20243.84003.86003.81003.83003.83002,974,143
05 Mar 20243.78003.85003.75503.82003.82003,804,880
04 Mar 20243.79003.81503.75003.80003.80002,667,216
01 Mar 20243.80003.85003.77003.80003.80006,144,900
29 Feb 20243.77003.79003.66503.79003.79007,047,032
29 Feb 20240.0941 Dividend
28 Feb 20243.79003.83003.74003.83003.73595,051,996
27 Feb 20243.75003.78503.73003.78003.68715,147,573
26 Feb 20243.84003.85503.77003.79003.69695,589,829
23 Feb 20243.76003.87003.73003.81003.71645,037,425
22 Feb 20243.61003.71503.57003.70003.60919,219,103
21 Feb 20243.45003.74003.45003.51003.42389,175,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...