Ventia Services Group Limited (ASX:VNT)
Australia
· Delayed Price · Currency is AUD 5.89
+0.04 (0.68%)
At close: Dec 5, 2025
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 5.95 | 5.83 | 5.88 | - | 0.51% | 880,043 |
| Dec 4, 2025 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | 0.34% | 1,198,422 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.78 | 5.83 | 5.83 | -1.19% | 3,576,065 |
| Dec 2, 2025 | 5.85 | 5.94 | 5.84 | 5.90 | 5.90 | 0.85% | 1,473,144 |
| Dec 1, 2025 | 5.87 | 5.91 | 5.81 | 5.85 | 5.85 | -0.85% | 1,563,206 |
| Nov 28, 2025 | 5.87 | 5.90 | 5.81 | 5.90 | 5.90 | 0.17% | 5,829,992 |
| Nov 27, 2025 | 5.82 | 5.89 | 5.76 | 5.89 | 5.89 | 1.55% | 2,517,032 |
| Nov 26, 2025 | 5.75 | 5.87 | 5.71 | 5.80 | 5.80 | 1.22% | 2,326,997 |
| Nov 25, 2025 | 5.74 | 5.76 | 5.66 | 5.73 | 5.73 | 0.35% | 1,374,599 |
| Nov 24, 2025 | 5.71 | 5.72 | 5.63 | 5.71 | 5.71 | 2.33% | 3,703,434 |
| Nov 21, 2025 | 5.60 | 5.61 | 5.53 | 5.58 | 5.58 | -0.36% | 1,224,516 |
| Nov 20, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | 1.45% | 1,920,929 |
| Nov 19, 2025 | 5.52 | 5.60 | 5.49 | 5.52 | 5.52 | -1.60% | 2,428,977 |
| Nov 18, 2025 | 5.76 | 5.84 | 5.60 | 5.61 | 5.61 | -3.94% | 4,115,400 |
| Nov 17, 2025 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 0.86% | 2,182,167 |
| Nov 14, 2025 | 5.70 | 5.81 | 5.65 | 5.79 | 5.79 | 0.52% | 2,678,352 |
| Nov 13, 2025 | 5.71 | 5.82 | 5.66 | 5.76 | 5.76 | 0.35% | 1,857,645 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.67 | 5.74 | 5.74 | 0.17% | 1,653,794 |
| Nov 11, 2025 | 5.84 | 5.85 | 5.73 | 5.73 | 5.73 | -1.38% | 2,322,319 |
| Nov 10, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 1.57% | 1,319,223 |
| Nov 7, 2025 | 5.80 | 5.84 | 5.70 | 5.72 | 5.72 | -0.87% | 1,692,331 |
| Nov 6, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.77 | 2.12% | 2,034,137 |
| Nov 5, 2025 | 5.70 | 5.75 | 5.62 | 5.65 | 5.65 | -0.35% | 2,122,840 |
| Nov 4, 2025 | 5.62 | 5.72 | 5.55 | 5.67 | 5.67 | 1.43% | 2,401,424 |
| Nov 3, 2025 | 5.68 | 5.74 | 5.57 | 5.59 | 5.59 | -2.44% | 1,994,333 |
| Oct 31, 2025 | 5.67 | 5.74 | 5.58 | 5.73 | 5.73 | 4.95% | 2,345,223 |
| Oct 30, 2025 | 5.39 | 5.49 | 5.37 | 5.46 | 5.46 | 0.55% | 2,134,718 |
| Oct 29, 2025 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | 0.74% | 2,130,152 |
| Oct 28, 2025 | 5.43 | 5.50 | 5.39 | 5.39 | 5.39 | -0.92% | 1,290,021 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | 0.93% | 886,032 |
| Oct 24, 2025 | 5.43 | 5.45 | 5.35 | 5.39 | 5.39 | -0.92% | 2,148,998 |
| Oct 23, 2025 | 5.40 | 5.45 | 5.33 | 5.44 | 5.44 | 0.55% | 2,251,984 |
| Oct 22, 2025 | 5.47 | 5.49 | 5.34 | 5.41 | 5.41 | -0.73% | 2,199,902 |
| Oct 21, 2025 | 5.50 | 5.54 | 5.41 | 5.45 | 5.45 | -0.73% | 2,256,970 |
| Oct 20, 2025 | 5.55 | 5.57 | 5.40 | 5.49 | 5.49 | 0.37% | 3,313,034 |
| Oct 17, 2025 | 5.40 | 5.57 | 5.38 | 5.47 | 5.47 | 0.74% | 2,415,148 |
| Oct 16, 2025 | 5.54 | 5.56 | 5.43 | 5.43 | 5.43 | -1.81% | 2,973,809 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.40 | 5.53 | 5.53 | 2.98% | 3,024,588 |
| Oct 14, 2025 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -0.56% | 2,457,755 |
| Oct 13, 2025 | 5.44 | 5.45 | 5.35 | 5.40 | 5.40 | 0.19% | 1,461,025 |
| Oct 10, 2025 | 5.33 | 5.41 | 5.32 | 5.39 | 5.39 | 0.56% | 8,365,246 |
| Oct 9, 2025 | 5.30 | 5.37 | 5.29 | 5.36 | 5.36 | 1.52% | 1,538,975 |
| Oct 8, 2025 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | 0.38% | 1,699,703 |
| Oct 7, 2025 | 5.17 | 5.27 | 5.17 | 5.26 | 5.26 | 2.14% | 7,074,259 |
| Oct 6, 2025 | 5.25 | 5.26 | 5.15 | 5.15 | 5.15 | -1.72% | 859,326 |
| Oct 3, 2025 | 5.18 | 5.24 | 5.15 | 5.24 | 5.24 | 1.55% | 1,826,965 |
| Oct 2, 2025 | 5.13 | 5.20 | 5.09 | 5.16 | 5.16 | 1.18% | 1,533,547 |
| Oct 1, 2025 | 5.10 | 5.18 | 5.08 | 5.10 | 5.10 | -0.20% | 1,107,021 |
| Sep 30, 2025 | 5.01 | 5.15 | 5.01 | 5.11 | 5.11 | -1.16% | 1,733,112 |
| Sep 29, 2025 | 5.14 | 5.21 | 5.09 | 5.17 | 5.17 | 1.37% | 1,576,659 |
| Sep 26, 2025 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 1.39% | 1,791,504 |
| Sep 25, 2025 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | -0.98% | 1,653,845 |
| Sep 24, 2025 | 5.08 | 5.12 | 5.05 | 5.08 | 5.08 | -0.39% | 1,178,995 |
| Sep 23, 2025 | 5.07 | 5.13 | 5.06 | 5.10 | 5.10 | 0.59% | 1,550,392 |
| Sep 22, 2025 | 5.00 | 5.11 | 5.00 | 5.07 | 5.07 | - | 1,029,784 |
| Sep 19, 2025 | 5.10 | 5.16 | 5.07 | 5.07 | 5.07 | 0.40% | 3,220,140 |
| Sep 18, 2025 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | 0.40% | 1,705,250 |
| Sep 17, 2025 | 5.03 | 5.07 | 4.93 | 5.03 | 5.03 | -0.40% | 1,803,336 |
| Sep 16, 2025 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | -1.56% | 1,442,006 |
| Sep 15, 2025 | 5.25 | 5.26 | 5.12 | 5.13 | 5.13 | -3.39% | 2,919,933 |
| Sep 12, 2025 | 5.18 | 5.36 | 5.08 | 5.31 | 5.31 | 5.57% | 5,091,905 |
| Sep 11, 2025 | 4.98 | 5.23 | 4.61 | 5.03 | 5.03 | 0.60% | 6,557,003 |
| Sep 10, 2025 | 5.05 | 5.07 | 4.98 | 5.00 | 5.00 | -0.79% | 1,618,737 |
| Sep 9, 2025 | 5.05 | 5.12 | 5.00 | 5.04 | 5.04 | -0.20% | 1,897,055 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,592,294 |
| Sep 5, 2025 | 5.22 | 5.26 | 5.19 | 5.20 | 5.20 | 0.19% | 1,033,012 |
| Sep 4, 2025 | 5.23 | 5.28 | 5.19 | 5.19 | 5.19 | 0.19% | 954,128 |
| Sep 3, 2025 | 5.29 | 5.31 | 5.18 | 5.18 | 5.18 | -2.63% | 1,287,068 |
| Sep 2, 2025 | 5.29 | 5.32 | 5.25 | 5.32 | 5.32 | 0.76% | 1,246,342 |
| Sep 1, 2025 | 5.40 | 5.45 | 5.28 | 5.28 | 5.28 | -2.94% | 1,252,240 |
| Aug 29, 2025 | 5.42 | 5.45 | 5.35 | 5.44 | 5.44 | -0.18% | 1,383,440 |
| Aug 28, 2025 | 5.48 | 5.50 | 5.40 | 5.45 | 5.45 | -1.27% | 875,906 |
| Aug 27, 2025 | 5.55 | 5.57 | 5.49 | 5.52 | 5.41 | -0.54% | 1,495,613 |
| Aug 26, 2025 | 5.54 | 5.56 | 5.46 | 5.55 | 5.44 | 0.36% | 1,969,537 |
| Aug 25, 2025 | 5.56 | 5.62 | 5.52 | 5.53 | 5.42 | -0.18% | 1,871,284 |
| Aug 22, 2025 | 5.60 | 5.61 | 5.49 | 5.54 | 5.43 | -0.72% | 1,873,233 |
| Aug 21, 2025 | 5.52 | 5.58 | 5.47 | 5.58 | 5.47 | 1.64% | 4,047,846 |
| Aug 20, 2025 | 5.50 | 5.57 | 5.44 | 5.49 | 5.38 | 1.10% | 3,888,453 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.41 | 5.43 | 5.32 | -1.63% | 1,737,728 |
| Aug 18, 2025 | 5.49 | 5.56 | 5.45 | 5.52 | 5.41 | 0.36% | 2,324,297 |
| Aug 15, 2025 | 5.30 | 5.51 | 5.25 | 5.50 | 5.39 | 4.17% | 2,544,484 |
| Aug 14, 2025 | 4.97 | 5.28 | 4.82 | 5.28 | 5.18 | 1.54% | 3,269,991 |
| Aug 13, 2025 | 5.34 | 5.36 | 5.15 | 5.20 | 5.10 | -2.26% | 1,748,020 |
| Aug 12, 2025 | 5.28 | 5.34 | 5.25 | 5.32 | 5.22 | 0.38% | 2,426,115 |
| Aug 11, 2025 | 5.24 | 5.32 | 5.23 | 5.30 | 5.20 | 0.95% | 1,126,834 |
| Aug 8, 2025 | 5.29 | 5.30 | 5.25 | 5.25 | 5.15 | -0.94% | 1,690,817 |
| Aug 7, 2025 | 5.23 | 5.30 | 5.21 | 5.30 | 5.20 | 1.53% | 1,730,039 |
| Aug 6, 2025 | 5.20 | 5.22 | 5.15 | 5.22 | 5.12 | - | 1,410,137 |
| Aug 5, 2025 | 5.22 | 5.23 | 5.16 | 5.22 | 5.12 | 0.38% | 1,413,653 |
| Aug 4, 2025 | 5.19 | 5.23 | 5.17 | 5.20 | 5.10 | -0.76% | 610,796 |
| Aug 1, 2025 | 5.20 | 5.26 | 5.19 | 5.24 | 5.14 | 0.58% | 992,124 |
| Jul 31, 2025 | 5.17 | 5.25 | 5.16 | 5.21 | 5.11 | 0.58% | 1,151,042 |
| Jul 30, 2025 | 5.12 | 5.21 | 5.07 | 5.18 | 5.08 | 1.57% | 1,200,185 |
| Jul 29, 2025 | 5.09 | 5.11 | 5.03 | 5.10 | 5.00 | -0.39% | 1,335,933 |
| Jul 28, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.02 | 0.79% | 1,204,611 |
| Jul 25, 2025 | 5.10 | 5.15 | 5.01 | 5.08 | 4.98 | -0.59% | 1,023,208 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.01 | -2.11% | 1,320,077 |
| Jul 23, 2025 | 5.24 | 5.24 | 5.19 | 5.22 | 5.12 | 0.38% | 1,891,438 |
| Jul 22, 2025 | 5.20 | 5.25 | 5.19 | 5.20 | 5.10 | -0.19% | 1,128,041 |
| Jul 21, 2025 | 5.26 | 5.26 | 5.19 | 5.21 | 5.11 | -1.33% | 1,577,640 |