Ventia Services Group Limited (ASX:VNT)
Australia
· Delayed Price · Currency is AUD 5.67
-0.09 (-1.56%)
At close: Mar 6, 2026
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.67 | 5.75 | 5.67 | 5.67 | 5.67 | -1.56% | 1,463,462 |
| Mar 5, 2026 | 5.85 | 5.90 | 5.73 | 5.76 | 5.76 | 1.59% | 2,386,430 |
| Mar 4, 2026 | 5.71 | 5.78 | 5.66 | 5.67 | 5.67 | -2.74% | 1,622,724 |
| Mar 3, 2026 | 5.75 | 5.86 | 5.74 | 5.83 | 5.83 | -0.34% | 1,411,122 |
| Mar 2, 2026 | 5.78 | 5.91 | 5.76 | 5.85 | 5.85 | -0.17% | 1,490,824 |
| Feb 27, 2026 | 5.83 | 5.86 | 5.72 | 5.86 | 5.86 | 0.34% | 2,041,163 |
| Feb 26, 2026 | 5.81 | 5.90 | 5.77 | 5.84 | 5.84 | 0.34% | 2,386,561 |
| Feb 25, 2026 | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | 1.57% | 2,106,139 |
| Feb 24, 2026 | 5.58 | 5.76 | 5.54 | 5.73 | 5.73 | -1.38% | 3,331,340 |
| Feb 23, 2026 | 5.72 | 5.83 | 5.65 | 5.81 | 5.68 | 2.11% | 2,795,371 |
| Feb 20, 2026 | 5.85 | 5.88 | 5.61 | 5.69 | 5.57 | -1.22% | 2,548,588 |
| Feb 19, 2026 | 5.78 | 6.06 | 5.63 | 5.76 | 5.64 | 3.97% | 3,473,419 |
| Feb 18, 2026 | 5.56 | 5.60 | 5.42 | 5.54 | 5.42 | 0.73% | 1,438,808 |
| Feb 17, 2026 | 5.61 | 5.61 | 5.38 | 5.50 | 5.38 | 1.66% | 1,275,995 |
| Feb 16, 2026 | 5.20 | 5.44 | 5.20 | 5.41 | 5.29 | 3.05% | 1,395,636 |
| Feb 13, 2026 | 5.37 | 5.39 | 5.20 | 5.25 | 5.14 | -3.14% | 2,137,464 |
| Feb 12, 2026 | 5.50 | 5.88 | 5.42 | 5.42 | 5.30 | -2.87% | 1,925,332 |
| Feb 11, 2026 | 5.46 | 5.58 | 5.46 | 5.58 | 5.46 | 1.64% | 2,100,714 |
| Feb 10, 2026 | 5.46 | 5.52 | 5.39 | 5.49 | 5.37 | 2.62% | 1,865,763 |
| Feb 9, 2026 | 5.20 | 5.35 | 5.13 | 5.35 | 5.23 | 3.68% | 2,831,050 |
| Feb 6, 2026 | 5.29 | 5.29 | 5.13 | 5.16 | 5.05 | -2.82% | 3,946,350 |
| Feb 5, 2026 | 5.51 | 5.51 | 5.28 | 5.31 | 5.20 | -3.10% | 4,283,418 |
| Feb 4, 2026 | 5.51 | 5.52 | 5.39 | 5.48 | 5.36 | -1.26% | 2,422,022 |
| Feb 3, 2026 | 5.78 | 5.83 | 5.53 | 5.55 | 5.43 | -4.31% | 2,781,999 |
| Feb 2, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.67 | 0.35% | 2,297,656 |
| Jan 30, 2026 | 5.85 | 5.85 | 5.74 | 5.78 | 5.66 | - | 2,122,098 |
| Jan 29, 2026 | 5.85 | 5.89 | 5.75 | 5.78 | 5.66 | -1.87% | 1,428,774 |
| Jan 28, 2026 | 5.89 | 5.94 | 5.86 | 5.89 | 5.76 | 0.34% | 1,255,087 |
| Jan 27, 2026 | 5.79 | 5.90 | 5.60 | 5.87 | 5.74 | 0.69% | 2,338,636 |
| Jan 23, 2026 | 5.87 | 5.89 | 5.83 | 5.83 | 5.70 | -1.52% | 2,165,162 |
| Jan 22, 2026 | 6.10 | 6.11 | 5.90 | 5.92 | 5.79 | -4.21% | 2,417,384 |
| Jan 21, 2026 | 6.20 | 6.26 | 6.15 | 6.18 | 6.05 | -1.59% | 1,555,336 |
| Jan 20, 2026 | 6.29 | 6.30 | 6.23 | 6.28 | 6.14 | -0.48% | 2,034,107 |
| Jan 19, 2026 | 6.37 | 6.41 | 6.31 | 6.31 | 6.17 | -0.94% | 1,302,052 |
| Jan 16, 2026 | 6.24 | 6.38 | 6.21 | 6.37 | 6.23 | 1.92% | 2,640,192 |
| Jan 15, 2026 | 6.14 | 6.25 | 6.14 | 6.25 | 6.12 | 1.30% | 2,566,331 |
| Jan 14, 2026 | 6.15 | 6.25 | 6.10 | 6.17 | 6.04 | -0.48% | 2,073,219 |
| Jan 13, 2026 | 6.12 | 6.25 | 6.11 | 6.20 | 6.07 | 1.31% | 1,148,938 |
| Jan 12, 2026 | 6.05 | 6.19 | 6.05 | 6.12 | 5.99 | 0.66% | 1,758,840 |
| Jan 9, 2026 | 6.14 | 6.18 | 6.06 | 6.08 | 5.95 | 0.16% | 2,008,002 |
| Jan 8, 2026 | 5.96 | 6.12 | 5.93 | 6.07 | 5.94 | 1.68% | 1,629,161 |
| Jan 7, 2026 | 5.98 | 6.00 | 5.92 | 5.97 | 5.84 | -0.17% | 1,401,186 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.94 | 5.98 | 5.85 | -1.48% | 969,237 |
| Jan 5, 2026 | 6.04 | 6.08 | 6.01 | 6.07 | 5.94 | 1.00% | 1,034,186 |
| Jan 2, 2026 | 5.98 | 6.03 | 5.96 | 6.01 | 5.88 | 1.01% | 699,622 |
| Dec 31, 2025 | 5.99 | 5.99 | 5.90 | 5.95 | 5.82 | -0.67% | 1,076,537 |
| Dec 30, 2025 | 5.99 | 5.99 | 5.93 | 5.99 | 5.86 | 1.01% | 625,428 |
| Dec 29, 2025 | 6.02 | 6.04 | 5.90 | 5.93 | 5.80 | -1.00% | 663,406 |
| Dec 24, 2025 | 6.05 | 6.05 | 5.92 | 5.99 | 5.86 | -0.17% | 583,964 |
| Dec 23, 2025 | 5.96 | 6.03 | 5.92 | 6.00 | 5.87 | 0.50% | 1,076,755 |
| Dec 22, 2025 | 5.87 | 5.97 | 5.84 | 5.97 | 5.84 | 1.88% | 2,052,317 |
| Dec 19, 2025 | 5.75 | 5.86 | 5.71 | 5.86 | 5.73 | 1.74% | 4,187,663 |
| Dec 18, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.64 | 0.17% | 3,237,076 |
| Dec 17, 2025 | 5.79 | 5.91 | 5.73 | 5.75 | 5.63 | -1.88% | 2,139,677 |
| Dec 16, 2025 | 5.80 | 5.90 | 5.77 | 5.86 | 5.73 | 1.56% | 1,216,775 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.74 | 5.77 | 5.65 | -0.52% | 1,421,761 |
| Dec 12, 2025 | 5.62 | 5.84 | 5.62 | 5.80 | 5.67 | 1.40% | 1,437,444 |
| Dec 11, 2025 | 5.82 | 5.82 | 5.69 | 5.72 | 5.60 | -0.69% | 2,792,121 |
| Dec 10, 2025 | 5.84 | 5.85 | 5.51 | 5.76 | 5.64 | -1.54% | 1,862,806 |
| Dec 9, 2025 | 5.86 | 5.87 | 5.79 | 5.85 | 5.72 | -0.17% | 1,192,494 |
| Dec 8, 2025 | 5.84 | 5.91 | 5.84 | 5.86 | 5.73 | -0.51% | 918,109 |
| Dec 5, 2025 | 5.95 | 5.95 | 5.83 | 5.89 | 5.76 | 0.68% | 1,409,006 |
| Dec 4, 2025 | 5.74 | 5.85 | 5.74 | 5.85 | 5.72 | 0.34% | 1,198,422 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.78 | 5.83 | 5.70 | -1.19% | 3,576,065 |
| Dec 2, 2025 | 5.85 | 5.94 | 5.84 | 5.90 | 5.77 | 0.85% | 1,473,144 |
| Dec 1, 2025 | 5.87 | 5.91 | 5.81 | 5.85 | 5.72 | -0.85% | 1,563,206 |
| Nov 28, 2025 | 5.87 | 5.90 | 5.81 | 5.90 | 5.77 | 0.17% | 5,829,992 |
| Nov 27, 2025 | 5.82 | 5.89 | 5.76 | 5.89 | 5.76 | 1.55% | 2,517,032 |
| Nov 26, 2025 | 5.75 | 5.87 | 5.71 | 5.80 | 5.67 | 1.22% | 2,326,997 |
| Nov 25, 2025 | 5.74 | 5.76 | 5.66 | 5.73 | 5.61 | 0.35% | 1,422,911 |
| Nov 24, 2025 | 5.71 | 5.72 | 5.63 | 5.71 | 5.59 | 2.33% | 3,804,410 |
| Nov 21, 2025 | 5.60 | 5.61 | 5.53 | 5.58 | 5.46 | -0.36% | 1,240,936 |
| Nov 20, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.48 | 1.45% | 1,920,929 |
| Nov 19, 2025 | 5.52 | 5.60 | 5.49 | 5.52 | 5.40 | -1.60% | 2,428,977 |
| Nov 18, 2025 | 5.76 | 5.84 | 5.60 | 5.61 | 5.49 | -3.94% | 4,115,400 |
| Nov 17, 2025 | 5.76 | 5.84 | 5.76 | 5.84 | 5.71 | 0.86% | 2,182,167 |
| Nov 14, 2025 | 5.70 | 5.81 | 5.65 | 5.79 | 5.67 | 0.52% | 2,678,352 |
| Nov 13, 2025 | 5.71 | 5.82 | 5.66 | 5.76 | 5.64 | 0.35% | 1,857,645 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.67 | 5.74 | 5.62 | 0.17% | 1,653,794 |
| Nov 11, 2025 | 5.84 | 5.85 | 5.73 | 5.73 | 5.61 | -1.38% | 2,322,319 |
| Nov 10, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.68 | 1.57% | 1,319,223 |
| Nov 7, 2025 | 5.80 | 5.84 | 5.70 | 5.72 | 5.60 | -0.87% | 1,692,331 |
| Nov 6, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.65 | 2.12% | 2,034,137 |
| Nov 5, 2025 | 5.70 | 5.75 | 5.62 | 5.65 | 5.53 | -0.35% | 2,122,840 |
| Nov 4, 2025 | 5.62 | 5.72 | 5.55 | 5.67 | 5.55 | 1.43% | 2,401,424 |
| Nov 3, 2025 | 5.68 | 5.74 | 5.57 | 5.59 | 5.47 | -2.44% | 1,994,333 |
| Oct 31, 2025 | 5.67 | 5.74 | 5.58 | 5.73 | 5.61 | 4.95% | 2,345,223 |
| Oct 30, 2025 | 5.39 | 5.49 | 5.37 | 5.46 | 5.34 | 0.55% | 2,134,718 |
| Oct 29, 2025 | 5.43 | 5.46 | 5.39 | 5.43 | 5.31 | 0.74% | 2,130,152 |
| Oct 28, 2025 | 5.43 | 5.50 | 5.39 | 5.39 | 5.27 | -0.92% | 1,290,021 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.40 | 5.44 | 5.32 | 0.93% | 886,032 |
| Oct 24, 2025 | 5.43 | 5.45 | 5.35 | 5.39 | 5.27 | -0.92% | 2,148,998 |
| Oct 23, 2025 | 5.40 | 5.45 | 5.33 | 5.44 | 5.32 | 0.55% | 2,251,984 |
| Oct 22, 2025 | 5.47 | 5.49 | 5.34 | 5.41 | 5.29 | -0.73% | 2,199,902 |
| Oct 21, 2025 | 5.50 | 5.54 | 5.41 | 5.45 | 5.33 | -0.73% | 2,256,970 |
| Oct 20, 2025 | 5.55 | 5.57 | 5.40 | 5.49 | 5.37 | 0.37% | 3,313,034 |
| Oct 17, 2025 | 5.40 | 5.57 | 5.38 | 5.47 | 5.35 | 0.74% | 2,415,148 |
| Oct 16, 2025 | 5.54 | 5.56 | 5.43 | 5.43 | 5.31 | -1.81% | 2,973,809 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.40 | 5.53 | 5.41 | 2.98% | 3,024,588 |
| Oct 14, 2025 | 5.42 | 5.44 | 5.35 | 5.37 | 5.25 | -0.56% | 2,457,755 |