Ventia Services Group Limited (VNT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 451,182 |
| 02 May 2024 | 3.5800 | 3.6100 | 3.5750 | 3.5800 | 3.5800 | 454,608 |
| 01 May 2024 | 3.5800 | 3.6050 | 3.5500 | 3.5700 | 3.5700 | 382,916 |
| 30 Apr 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6200 | 3.6200 | 351,386 |
| 29 Apr 2024 | 3.6700 | 3.6900 | 3.6350 | 3.6850 | 3.6850 | 254,943 |
| 26 Apr 2024 | 3.6600 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 325,517 |
| 24 Apr 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 297,899 |
| 23 Apr 2024 | 3.6600 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 1,732,907 |
| 22 Apr 2024 | 3.7000 | 3.7200 | 3.6900 | 3.6950 | 3.6950 | 315,249 |
| 19 Apr 2024 | 3.6550 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 856,093 |
| 18 Apr 2024 | 3.6600 | 3.7150 | 3.6550 | 3.7000 | 3.7000 | 320,559 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.7100 | 3.7300 | 3.6400 | 3.6600 | 3.6600 | 525,234 |
| 15 Apr 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7350 | 3.7350 | 327,948 |
| 12 Apr 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 207,509 |
| 11 Apr 2024 | 3.6500 | 3.7100 | 3.6500 | 3.7100 | 3.7100 | 1,253,034 |
| 10 Apr 2024 | 3.7600 | 3.7850 | 3.7100 | 3.7150 | 3.7150 | 316,459 |
| 09 Apr 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7450 | 3.7450 | 354,453 |
| 08 Apr 2024 | 3.8100 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 286,370 |
| 05 Apr 2024 | 3.7700 | 3.8600 | 3.7700 | 3.7850 | 3.7850 | 627,787 |
| 04 Apr 2024 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 352,126 |
| 03 Apr 2024 | 3.8300 | 3.8400 | 3.7750 | 3.8200 | 3.8200 | 802,064 |
| 02 Apr 2024 | 3.8000 | 3.9100 | 3.7900 | 3.8800 | 3.8800 | 666,636 |
| 28 Mar 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 760,682 |
| 27 Mar 2024 | 3.7200 | 3.8050 | 3.7050 | 3.8000 | 3.8000 | 2,717,638 |
| 26 Mar 2024 | 3.8000 | 3.8000 | 3.7050 | 3.7150 | 3.7150 | 448,533 |
| 25 Mar 2024 | 3.8700 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 547,812 |
| 22 Mar 2024 | 3.7850 | 3.8900 | 3.7850 | 3.8600 | 3.8600 | 1,050,609 |
| 21 Mar 2024 | 3.8800 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 704,338 |
| 20 Mar 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 496,337 |
| 19 Mar 2024 | 3.8100 | 3.8400 | 3.7800 | 3.7850 | 3.7850 | 257,168 |
| 18 Mar 2024 | 3.8200 | 3.8500 | 3.7950 | 3.8300 | 3.8300 | 308,705 |
| 15 Mar 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 1,057,223 |
| 14 Mar 2024 | 3.8050 | 3.8250 | 3.7800 | 3.8100 | 3.8100 | 249,684 |
| 13 Mar 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8150 | 3.8150 | 534,273 |
| 12 Mar 2024 | 3.7950 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 1,127,969 |
| 11 Mar 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8150 | 3.8150 | 379,620 |
| 08 Mar 2024 | 3.8750 | 3.9500 | 3.8600 | 3.8900 | 3.8900 | 1,130,839 |
| 07 Mar 2024 | 3.8200 | 3.8550 | 3.8100 | 3.8250 | 3.8250 | 1,046,636 |
| 06 Mar 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 583,789 |
| 05 Mar 2024 | 3.7650 | 3.8500 | 3.7550 | 3.8300 | 3.8300 | 615,480 |
| 04 Mar 2024 | 3.7850 | 3.8150 | 3.7500 | 3.7800 | 3.7800 | 786,741 |
| 01 Mar 2024 | 3.8000 | 3.8500 | 3.7750 | 3.7900 | 3.7900 | 951,922 |
| 29 Feb 2024 | 3.7500 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 1,155,111 |
| 29 Feb 2024 | 0.0941 Dividend | |||||
| 28 Feb 2024 | 3.7600 | 3.8300 | 3.7400 | 3.8200 | 3.7259 | 1,044,189 |
| 27 Feb 2024 | 3.7450 | 3.7850 | 3.7250 | 3.7650 | 3.6723 | 822,464 |
| 26 Feb 2024 | 3.8300 | 3.8550 | 3.7700 | 3.7900 | 3.6966 | 1,066,919 |
| 23 Feb 2024 | 3.8100 | 3.8500 | 3.7250 | 3.8200 | 3.7259 | 1,048,235 |
| 22 Feb 2024 | 3.6150 | 3.7200 | 3.5800 | 3.6900 | 3.5991 | 2,157,904 |
| 21 Feb 2024 | 3.4900 | 3.7400 | 3.4900 | 3.5200 | 3.4333 | 1,310,851 |
| 20 Feb 2024 | 3.3150 | 3.3600 | 3.3100 | 3.3500 | 3.2675 | 639,093 |
| 19 Feb 2024 | 3.2700 | 3.3500 | 3.2650 | 3.3300 | 3.2480 | 397,877 |
| 16 Feb 2024 | 3.3100 | 3.3300 | 3.2450 | 3.2700 | 3.1894 | 769,515 |
| 15 Feb 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2700 | 3.1894 | 485,531 |
| 14 Feb 2024 | 3.2600 | 3.2600 | 3.2350 | 3.2500 | 3.1699 | 570,398 |
| 13 Feb 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2650 | 3.1846 | 565,686 |
| 12 Feb 2024 | 3.2350 | 3.2600 | 3.2200 | 3.2600 | 3.1797 | 409,813 |
| 09 Feb 2024 | 3.2750 | 3.2800 | 3.2200 | 3.2250 | 3.1456 | 625,986 |
| 08 Feb 2024 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.1992 | 1,146,578 |
| 07 Feb 2024 | 3.2900 | 3.3050 | 3.2500 | 3.2800 | 3.1992 | 485,330 |
| 06 Feb 2024 | 3.2500 | 3.2900 | 3.2450 | 3.2850 | 3.2041 | 651,890 |
| 05 Feb 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2450 | 3.1651 | 380,941 |
| 02 Feb 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2500 | 3.1699 | 332,976 |
| 01 Feb 2024 | 3.2300 | 3.2400 | 3.1800 | 3.2000 | 3.1212 | 4,830,290 |
| 31 Jan 2024 | 3.2250 | 3.2900 | 3.2200 | 3.2800 | 3.1992 | 950,200 |
| 30 Jan 2024 | 3.1700 | 3.2300 | 3.1700 | 3.1900 | 3.1114 | 659,852 |
| 29 Jan 2024 | 3.1450 | 3.1650 | 3.1300 | 3.1400 | 3.0627 | 3,166,640 |
| 25 Jan 2024 | 3.1350 | 3.1750 | 3.1300 | 3.1300 | 3.0529 | 585,450 |
| 24 Jan 2024 | 3.1600 | 3.2000 | 3.1200 | 3.1200 | 3.0431 | 3,744,803 |
| 23 Jan 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1600 | 3.0822 | 330,483 |
| 22 Jan 2024 | 3.1550 | 3.1600 | 3.1300 | 3.1400 | 3.0627 | 329,651 |
| 19 Jan 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1300 | 3.0529 | 614,663 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.1600 | 3.1800 | 3.1300 | 3.1500 | 3.0724 | 457,883 |
| 16 Jan 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1550 | 3.0773 | 396,629 |
| 15 Jan 2024 | 3.1450 | 3.1600 | 3.1200 | 3.1350 | 3.0578 | 296,608 |
| 12 Jan 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1200 | 3.0431 | 222,970 |
| 11 Jan 2024 | 3.1800 | 3.1800 | 3.1300 | 3.1400 | 3.0627 | 601,939 |
| 10 Jan 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1550 | 3.0773 | 282,670 |
| 09 Jan 2024 | 3.1700 | 3.1850 | 3.1500 | 3.1750 | 3.0968 | 386,173 |
| 08 Jan 2024 | 3.1200 | 3.1600 | 3.1150 | 3.1300 | 3.0529 | 366,852 |
| 05 Jan 2024 | 3.1650 | 3.1650 | 3.1000 | 3.1300 | 3.0529 | 941,945 |
| 04 Jan 2024 | 3.1100 | 3.1600 | 3.0900 | 3.1300 | 3.0529 | 424,325 |
| 03 Jan 2024 | 3.1200 | 3.1550 | 3.1100 | 3.1100 | 3.0334 | 377,531 |
| 02 Jan 2024 | 3.1600 | 3.1850 | 3.1400 | 3.1500 | 3.0724 | 369,136 |
| 29 Dec 2023 | 3.1000 | 3.1300 | 3.0900 | 3.1300 | 3.0529 | 289,184 |
| 28 Dec 2023 | 3.1150 | 3.1150 | 3.0750 | 3.0900 | 3.0139 | 547,570 |
| 27 Dec 2023 | 3.1000 | 3.1050 | 3.0750 | 3.0800 | 3.0041 | 483,213 |
| 22 Dec 2023 | 3.0550 | 3.0800 | 3.0400 | 3.0500 | 2.9749 | 391,871 |
| 21 Dec 2023 | 3.0800 | 3.1150 | 3.0500 | 3.0600 | 2.9846 | 1,055,017 |
| 20 Dec 2023 | 3.0450 | 3.0800 | 3.0350 | 3.0700 | 2.9944 | 1,203,065 |
| 19 Dec 2023 | 3.0050 | 3.0400 | 2.9900 | 3.0300 | 2.9554 | 1,343,977 |
| 18 Dec 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.9261 | 993,181 |
| 15 Dec 2023 | 3.0150 | 3.0400 | 3.0000 | 3.0200 | 2.9456 | 1,936,867 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.0000 | 3.0400 | 2.9900 | 3.0300 | 2.9554 | 1,070,376 |
| 12 Dec 2023 | 3.0100 | 3.0550 | 3.0000 | 3.0100 | 2.9359 | 985,684 |
| 11 Dec 2023 | 3.0050 | 3.0250 | 2.9850 | 3.0100 | 2.9359 | 888,229 |
| 08 Dec 2023 | 3.0100 | 3.0250 | 2.9950 | 3.0100 | 2.9359 | 643,329 |
| *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.