Ventia Services Group Limited (NZE:VNT)
New Zealand
· Delayed Price · Currency is NZD 6.74
+0.07 (1.05%)
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 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | 1.05% | 14,750 |
| Dec 4, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | - | 3,241 |
| Dec 3, 2025 | 6.88 | 6.88 | 6.64 | 6.67 | 6.67 | -1.19% | 5,077 |
| Dec 2, 2025 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 0.90% | 6,595 |
| Dec 1, 2025 | 6.63 | 6.72 | 6.63 | 6.69 | 6.69 | 2.29% | 3,401 |
| Nov 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.40% | 16 |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.68% | 49 |
| Nov 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 94 |
| Nov 25, 2025 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 2.18% | 2,381 |
| Nov 21, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.42 | 2.23% | 394 |
| Nov 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | 2,802 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.32 | -2.77% | 5,390 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -2.69% | 1,157 |
| Nov 17, 2025 | 6.59 | 6.68 | 6.58 | 6.68 | 6.68 | 1.52% | 6,168 |
| Nov 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% | 167 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | -2.52% | 857 |
| Nov 12, 2025 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | - | 1,762 |
| Nov 11, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 1.20% | 1,179 |
| Nov 10, 2025 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | 1.37% | 1,109 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | -1.65% | 764 |
| Nov 6, 2025 | 6.48 | 6.69 | 6.48 | 6.68 | 6.68 | 2.61% | 5,771 |
| Nov 5, 2025 | 6.46 | 6.55 | 6.41 | 6.51 | 6.51 | 0.62% | 11,023 |
| Nov 4, 2025 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | 2.21% | 17,193 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% | 114 |
| Oct 31, 2025 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 1.45% | 4,727 |
| Oct 30, 2025 | 6.21 | 6.21 | 6.16 | 6.19 | 6.19 | 0.16% | 2,089 |
| Oct 29, 2025 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 1.31% | 6,191 |
| Oct 28, 2025 | 6.09 | 6.14 | 6.09 | 6.10 | 6.10 | 0.16% | 1,408 |
| Oct 24, 2025 | 6.14 | 6.20 | 6.09 | 6.09 | 6.09 | -0.98% | 1,855 |
| Oct 23, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 813 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.10 | 6.10 | 6.10 | -3.02% | 3,729 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% | 542 |
| Oct 20, 2025 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | -2.05% | 2,097 |
| Oct 17, 2025 | 6.33 | 6.38 | 6.33 | 6.33 | 6.33 | 0.32% | 5,540 |
| Oct 16, 2025 | 6.30 | 6.35 | 6.30 | 6.31 | 6.31 | 0.96% | 3,915 |
| Oct 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 934 |
| Oct 14, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 1.64% | 2,241 |
| Oct 13, 2025 | 6.15 | 6.15 | 6.07 | 6.10 | 6.10 | - | 1,278 |
| Oct 10, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 564 |
| Oct 9, 2025 | 6.06 | 6.15 | 6.05 | 6.10 | 6.10 | 2.01% | 10,299 |
| Oct 8, 2025 | 5.98 | 5.98 | 5.96 | 5.98 | 5.98 | 0.67% | 8,299 |
| Oct 7, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 0.34% | 423 |
| Oct 6, 2025 | 5.75 | 5.92 | 5.75 | 5.92 | 5.92 | 1.37% | 2,045 |
| Oct 3, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | 152 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | - | 1,755 |
| Oct 1, 2025 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -1.53% | 3,038 |
| Sep 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.03% | 220 |
| Sep 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 217 |
| Sep 26, 2025 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 1.39% | 203 |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | 990 |
| Sep 23, 2025 | 5.69 | 5.73 | 5.69 | 5.71 | 5.71 | 1.06% | 327 |
| Sep 22, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.70% | 575 |
| Sep 19, 2025 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -1.56% | 1,721 |
| Sep 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | 471 |
| Sep 16, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | 1.06% | 6,167 |
| Sep 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 3 |
| Sep 12, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 2.16% | 2,102 |
| Sep 11, 2025 | 5.56 | 5.60 | 5.56 | 5.56 | 5.56 | - | 311 |
| Sep 10, 2025 | 5.93 | 5.93 | 5.56 | 5.56 | 5.56 | -6.24% | 10,588 |
| Sep 9, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 132 |
| Sep 8, 2025 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 0.68% | 135 |
| Sep 5, 2025 | 6.10 | 6.10 | 5.89 | 5.89 | 5.89 | -2.64% | 2,926 |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | 130 |
| Sep 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 1,104 |
| Sep 2, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | - | 1,310 |
| Sep 1, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -1.32% | 3,870 |
| Aug 29, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.01% | 3,282 |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.84 | 0.51% | 62 |
| Aug 25, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.81 | 0.68% | 95 |
| Aug 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.77 | - | 141 |
| Aug 20, 2025 | 6.02 | 6.02 | 5.89 | 5.89 | 5.77 | -2.00% | 404 |
| Aug 19, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.89 | 0.67% | 1,925 |
| Aug 18, 2025 | 5.96 | 5.97 | 5.96 | 5.97 | 5.85 | 0.17% | 1,013 |
| Aug 15, 2025 | 5.76 | 5.96 | 5.76 | 5.96 | 5.84 | 6.62% | 3,464 |
| Aug 14, 2025 | 5.79 | 5.79 | 5.50 | 5.59 | 5.48 | -1.93% | 1,694 |
| Aug 13, 2025 | 5.84 | 5.85 | 5.70 | 5.70 | 5.59 | -2.56% | 11,684 |
| Aug 12, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.73 | 2.45% | 1,149 |
| Aug 11, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.60 | -0.52% | 64 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.63 | 1.77% | 430 |
| Aug 7, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | 5.53 | -2.59% | 457 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.67 | 1.40% | 2,921 |
| Aug 5, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | 5.60 | -1.55% | 2,630 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | 2.29% | 1,194 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.67 | 5.67 | 5.56 | -0.70% | 2,699 |
| Jul 31, 2025 | 5.70 | 5.71 | 5.61 | 5.71 | 5.60 | 0.71% | 2,369 |
| Jul 30, 2025 | 5.58 | 5.67 | 5.58 | 5.67 | 5.56 | 0.35% | 3,132 |
| Jul 29, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.54 | 1.44% | 165 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.46 | -0.54% | 636 |
| Jul 24, 2025 | 5.77 | 5.77 | 5.60 | 5.60 | 5.49 | -1.93% | 3,780 |
| Jul 23, 2025 | 5.77 | 5.77 | 5.62 | 5.71 | 5.60 | -1.04% | 734 |
| Jul 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | - | 2,294 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.75 | 5.77 | 5.65 | - | 6,177 |
| Jul 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | -0.17% | 644 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.66 | 0.87% | 242 |
| Jul 16, 2025 | 5.78 | 5.78 | 5.70 | 5.73 | 5.62 | 0.70% | 301 |
| Jul 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.58 | 1.61% | 122 |
| Jul 14, 2025 | 5.78 | 5.78 | 5.60 | 5.60 | 5.49 | -1.75% | 2,185 |
| Jul 11, 2025 | 5.73 | 5.73 | 5.70 | 5.70 | 5.59 | -0.35% | 5,676 |
| Jul 10, 2025 | 5.69 | 5.75 | 5.69 | 5.72 | 5.61 | 1.60% | 5,076 |
| Jul 9, 2025 | 5.59 | 5.63 | 5.59 | 5.63 | 5.52 | 1.44% | 1,175 |