Ventia Services Group Limited (VNT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:30PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6900 | 3.7100 | 3.6500 | 3.6900 | 3.6900 | 365,237 |
| 24 Apr 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 2,467,110 |
| 23 Apr 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 1,648,155 |
| 22 Apr 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 1,753,372 |
| 19 Apr 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 3,508,099 |
| 18 Apr 2024 | 3.6600 | 3.7200 | 3.6550 | 3.7100 | 3.7100 | 2,118,231 |
| 17 Apr 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,743,268 |
| 16 Apr 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 1,918,165 |
| 15 Apr 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 1,767,212 |
| 12 Apr 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 1,099,955 |
| 11 Apr 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 1,905,954 |
| 10 Apr 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 1,103,588 |
| 09 Apr 2024 | 3.7800 | 3.7900 | 3.7200 | 3.7700 | 3.7700 | 3,190,664 |
| 08 Apr 2024 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,201,855 |
| 05 Apr 2024 | 3.7500 | 3.8600 | 3.7500 | 3.7800 | 3.7800 | 2,467,946 |
| 04 Apr 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 9,777,512 |
| 03 Apr 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 3,097,117 |
| 02 Apr 2024 | 3.7900 | 3.9100 | 3.7900 | 3.8800 | 3.8800 | 2,470,757 |
| 28 Mar 2024 | 3.8200 | 3.8600 | 3.7850 | 3.8500 | 3.8500 | 2,948,169 |
| 27 Mar 2024 | 3.7200 | 3.8050 | 3.7000 | 3.7900 | 3.7900 | 2,267,511 |
| 26 Mar 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 8,228,439 |
| 25 Mar 2024 | 3.8600 | 3.8850 | 3.7900 | 3.8000 | 3.8000 | 2,282,920 |
| 22 Mar 2024 | 3.7900 | 3.8900 | 3.7800 | 3.8600 | 3.8600 | 4,370,608 |
| 21 Mar 2024 | 3.8800 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 4,710,424 |
| 20 Mar 2024 | 3.8100 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 7,048,170 |
| 19 Mar 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 3,808,331 |
| 18 Mar 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 1,895,381 |
| 15 Mar 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 6,773,236 |
| 14 Mar 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 1,651,467 |
| 13 Mar 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 2,124,474 |
| 12 Mar 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 2,244,319 |
| 11 Mar 2024 | 3.8400 | 3.8650 | 3.8100 | 3.8300 | 3.8300 | 1,489,772 |
| 08 Mar 2024 | 3.8700 | 3.9900 | 3.8600 | 3.8800 | 3.8800 | 2,573,962 |
| 07 Mar 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 3,717,785 |
| 06 Mar 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 2,974,143 |
| 05 Mar 2024 | 3.7800 | 3.8500 | 3.7550 | 3.8200 | 3.8200 | 3,804,880 |
| 04 Mar 2024 | 3.7900 | 3.8150 | 3.7500 | 3.8000 | 3.8000 | 2,667,216 |
| 01 Mar 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 6,144,900 |
| 29 Feb 2024 | 3.7700 | 3.7900 | 3.6650 | 3.7900 | 3.7900 | 7,047,032 |
| 29 Feb 2024 | 0.0941 Dividend | |||||
| 28 Feb 2024 | 3.7900 | 3.8300 | 3.7400 | 3.8300 | 3.7359 | 5,051,996 |
| 27 Feb 2024 | 3.7500 | 3.7850 | 3.7300 | 3.7800 | 3.6871 | 5,147,573 |
| 26 Feb 2024 | 3.8400 | 3.8550 | 3.7700 | 3.7900 | 3.6969 | 5,589,829 |
| 23 Feb 2024 | 3.7600 | 3.8700 | 3.7300 | 3.8100 | 3.7164 | 5,037,425 |
| 22 Feb 2024 | 3.6100 | 3.7150 | 3.5700 | 3.7000 | 3.6091 | 9,219,103 |
| 21 Feb 2024 | 3.4500 | 3.7400 | 3.4500 | 3.5100 | 3.4238 | 9,175,385 |
| 20 Feb 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.2774 | 1,959,652 |
| 19 Feb 2024 | 3.2800 | 3.3500 | 3.2600 | 3.3200 | 3.2384 | 1,584,518 |
| 16 Feb 2024 | 3.3000 | 3.3300 | 3.2450 | 3.2800 | 3.1994 | 2,685,221 |
| 15 Feb 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.1994 | 2,336,780 |
| 14 Feb 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2500 | 3.1702 | 1,914,472 |
| 13 Feb 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2600 | 3.1799 | 1,061,031 |
| 12 Feb 2024 | 3.2200 | 3.2600 | 3.2150 | 3.2600 | 3.1799 | 879,209 |
| 09 Feb 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2400 | 3.1604 | 2,396,737 |
| 08 Feb 2024 | 3.3000 | 3.3200 | 3.2750 | 3.2800 | 3.1994 | 2,953,046 |
| 07 Feb 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2800 | 3.1994 | 1,338,670 |
| 06 Feb 2024 | 3.2400 | 3.2900 | 3.2300 | 3.2900 | 3.2092 | 1,669,221 |
| 05 Feb 2024 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.1799 | 1,330,898 |
| 02 Feb 2024 | 3.2300 | 3.2700 | 3.2000 | 3.2500 | 3.1702 | 1,371,102 |
| 01 Feb 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2000 | 3.1214 | 2,041,639 |
| 31 Jan 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2900 | 3.2092 | 2,786,933 |
| 30 Jan 2024 | 3.1800 | 3.2300 | 3.1650 | 3.1900 | 3.1116 | 2,483,123 |
| 29 Jan 2024 | 3.1200 | 3.1650 | 3.1200 | 3.1500 | 3.0726 | 2,074,243 |
| 25 Jan 2024 | 3.1500 | 3.1750 | 3.1300 | 3.1400 | 3.0629 | 2,264,099 |
| 24 Jan 2024 | 3.1600 | 3.2000 | 3.1200 | 3.1300 | 3.0531 | 2,355,673 |
| 23 Jan 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.0726 | 1,192,347 |
| 22 Jan 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1400 | 3.0629 | 1,142,524 |
| 19 Jan 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1300 | 3.0531 | 2,575,710 |
| 18 Jan 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1300 | 3.0531 | 2,196,136 |
| 17 Jan 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1600 | 3.0824 | 1,899,427 |
| 16 Jan 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1500 | 3.0726 | 1,672,764 |
| 15 Jan 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.0726 | 177,277 |
| 12 Jan 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1300 | 3.0531 | 1,412,048 |
| 11 Jan 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1400 | 3.0629 | 1,139,621 |
| 10 Jan 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.0726 | 1,272,146 |
| 09 Jan 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1800 | 3.1019 | 1,439,564 |
| 08 Jan 2024 | 3.1300 | 3.1600 | 3.1100 | 3.1300 | 3.0531 | 1,579,022 |
| 05 Jan 2024 | 3.1800 | 3.1800 | 3.0950 | 3.1300 | 3.0531 | 2,565,293 |
| 04 Jan 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1200 | 3.0433 | 1,859,343 |
| 03 Jan 2024 | 3.1000 | 3.1550 | 3.0900 | 3.1100 | 3.0336 | 1,821,365 |
| 02 Jan 2024 | 3.1500 | 3.1850 | 3.1400 | 3.1400 | 3.0629 | 884,618 |
| 29 Dec 2023 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.0629 | 1,018,824 |
| 28 Dec 2023 | 3.1300 | 3.1300 | 3.0700 | 3.1100 | 3.0336 | 1,464,100 |
| 27 Dec 2023 | 3.1200 | 3.1250 | 3.0700 | 3.0900 | 3.0141 | 1,886,323 |
| 22 Dec 2023 | 3.0600 | 3.0800 | 3.0400 | 3.0500 | 2.9751 | 1,713,349 |
| 21 Dec 2023 | 3.0900 | 3.1100 | 3.0500 | 3.0600 | 2.9848 | 5,785,985 |
| 20 Dec 2023 | 3.0500 | 3.0800 | 3.0300 | 3.0600 | 2.9848 | 2,859,325 |
| 19 Dec 2023 | 3.0000 | 3.0500 | 2.9900 | 3.0500 | 2.9751 | 4,246,562 |
| 18 Dec 2023 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9165 | 2,450,063 |
| 15 Dec 2023 | 3.0300 | 3.0350 | 2.9900 | 3.0300 | 2.9556 | 13,472,825 |
| 14 Dec 2023 | 3.0400 | 3.0500 | 2.9900 | 3.0200 | 2.9458 | 3,770,568 |
| 13 Dec 2023 | 3.0000 | 3.0400 | 2.9850 | 3.0300 | 2.9556 | 7,330,958 |
| 12 Dec 2023 | 3.0100 | 3.0550 | 3.0000 | 3.0100 | 2.9360 | 3,192,856 |
| 11 Dec 2023 | 3.0200 | 3.0300 | 2.9800 | 3.0100 | 2.9360 | 3,741,353 |
| 08 Dec 2023 | 3.0000 | 3.0250 | 2.9900 | 3.0200 | 2.9458 | 2,434,898 |
| 07 Dec 2023 | 3.0300 | 3.0550 | 3.0000 | 3.0200 | 2.9458 | 5,064,095 |
| 06 Dec 2023 | 3.0000 | 3.0700 | 2.9700 | 3.0600 | 2.9848 | 5,050,765 |
| 05 Dec 2023 | 3.0000 | 3.0300 | 2.9800 | 2.9900 | 2.9165 | 5,871,721 |
| 04 Dec 2023 | 3.0200 | 3.0450 | 2.9800 | 3.0300 | 2.9556 | 3,968,743 |
| 01 Dec 2023 | 2.9800 | 3.0250 | 2.9600 | 3.0100 | 2.9360 | 4,307,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.