Ventia Services Group Limited (NZE:VNT)
New Zealand
· Delayed Price · Currency is NZD 6.85
-0.04 (-0.58%)
Mar 9, 2026, 9:59 AM NZST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | 1,930 |
| Mar 6, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -0.72% | 897 |
| Mar 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.72% | 2,501 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.97 | 6.99 | 6.99 | -0.14% | 329 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 689 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 145 |
| Feb 25, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | 2.53% | 10,906 |
| Feb 24, 2026 | 6.66 | 6.73 | 6.63 | 6.73 | 6.73 | -0.88% | 5,454 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.76 | 6.79 | 6.64 | 0.30% | 7,912 |
| Feb 20, 2026 | 6.60 | 6.77 | 6.60 | 6.77 | 6.62 | 6.95% | 1,764 |
| Feb 18, 2026 | 6.42 | 6.42 | 6.33 | 6.33 | 6.19 | -1.09% | 417 |
| Feb 17, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.26 | 1.59% | 1,919 |
| Feb 16, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.16 | 1.61% | 4,691 |
| Feb 13, 2026 | 6.30 | 6.31 | 6.20 | 6.20 | 6.06 | -0.96% | 5,969 |
| Feb 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.12 | 0.64% | 37 |
| Feb 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | -0.16% | 18 |
| Feb 10, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.09 | - | 2,779 |
| Feb 9, 2026 | 6.31 | 6.31 | 6.23 | 6.23 | 6.09 | -1.58% | 803 |
| Feb 5, 2026 | 6.33 | 6.35 | 6.33 | 6.33 | 6.19 | - | 6,754 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.30 | 6.33 | 6.19 | -2.76% | 2,905 |
| Feb 3, 2026 | 6.71 | 6.71 | 6.51 | 6.51 | 6.37 | -2.98% | 2,424 |
| Feb 2, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.56 | -0.74% | 5,388 |
| Jan 30, 2026 | 6.80 | 6.82 | 6.76 | 6.76 | 6.61 | -0.88% | 5,880 |
| Jan 29, 2026 | 6.84 | 6.84 | 6.80 | 6.82 | 6.67 | -0.29% | 2,159 |
| Jan 28, 2026 | 6.83 | 6.86 | 6.83 | 6.84 | 6.69 | 0.15% | 1,176 |
| Jan 27, 2026 | 6.84 | 6.84 | 6.82 | 6.83 | 6.68 | - | 1,569 |
| Jan 26, 2026 | 6.80 | 6.83 | 6.80 | 6.83 | 6.68 | 0.44% | 475 |
| Jan 23, 2026 | 7.02 | 7.05 | 6.80 | 6.80 | 6.65 | -2.86% | 2,843 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.00 | 7.00 | 6.85 | -5.41% | 21,323 |
| Jan 21, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.24 | 0.27% | 6,884 |
| Jan 20, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.22 | 0.41% | 1,630 |
| Jan 19, 2026 | 7.34 | 7.42 | 7.34 | 7.35 | 7.19 | 1.80% | 6,886 |
| Jan 16, 2026 | 7.16 | 7.22 | 7.16 | 7.22 | 7.06 | 0.98% | 103 |
| Jan 15, 2026 | 7.42 | 7.42 | 7.15 | 7.15 | 6.99 | -2.46% | 18,456 |
| Jan 14, 2026 | 7.33 | 7.33 | 7.27 | 7.33 | 7.17 | 0.69% | 863 |
| Jan 13, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.12 | 2.54% | 3,275 |
| Jan 12, 2026 | 7.17 | 7.24 | 7.10 | 7.10 | 6.94 | -0.98% | 5,753 |
| Jan 9, 2026 | 7.11 | 7.18 | 7.11 | 7.17 | 7.01 | 0.84% | 2,947 |
| Jan 8, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.95 | 1.86% | 2,217 |
| Jan 7, 2026 | 7.04 | 7.11 | 6.98 | 6.98 | 6.83 | -0.85% | 4,810 |
| Jan 6, 2026 | 7.12 | 7.12 | 7.00 | 7.04 | 6.89 | -0.14% | 1,345 |
| Jan 5, 2026 | 6.99 | 7.05 | 6.99 | 7.05 | 6.90 | 1.88% | 6,011 |
| Dec 31, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.77 | -0.57% | 196 |
| Dec 30, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.81 | 0.58% | 1,969 |
| Dec 29, 2025 | 7.17 | 7.17 | 6.90 | 6.92 | 6.77 | -2.12% | 3,408 |
| Dec 24, 2025 | 7.14 | 7.14 | 7.00 | 7.07 | 6.92 | 1.73% | 1,702 |
| Dec 23, 2025 | 6.81 | 6.95 | 6.81 | 6.95 | 6.80 | 2.06% | 1,111 |
| Dec 22, 2025 | 6.75 | 6.81 | 6.65 | 6.81 | 6.66 | 0.89% | 9,628 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.60 | -0.74% | 358 |
| Dec 18, 2025 | 6.98 | 6.98 | 6.80 | 6.80 | 6.65 | - | 568 |
| Dec 17, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.65 | 0.89% | 705 |
| Dec 16, 2025 | 6.70 | 6.76 | 6.67 | 6.74 | 6.59 | 3.53% | 13,942 |
| Dec 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.37 | -2.40% | 140 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.61 | 6.67 | 6.52 | 0.60% | 702 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.63 | 6.63 | 6.48 | - | 7,007 |
| Dec 10, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.48 | -0.75% | 5,989 |
| Dec 9, 2025 | 6.79 | 6.79 | 6.68 | 6.68 | 6.53 | -1.47% | 4,438 |
| Dec 8, 2025 | 6.74 | 6.84 | 6.74 | 6.78 | 6.63 | 0.59% | 624 |
| Dec 5, 2025 | 6.68 | 6.75 | 6.68 | 6.74 | 6.59 | 1.05% | 14,750 |
| Dec 4, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.52 | - | 3,241 |
| Dec 3, 2025 | 6.88 | 6.88 | 6.64 | 6.67 | 6.52 | -1.19% | 5,077 |
| Dec 2, 2025 | 6.74 | 6.75 | 6.74 | 6.75 | 6.60 | 0.90% | 6,595 |
| Dec 1, 2025 | 6.63 | 6.72 | 6.63 | 6.69 | 6.54 | 2.29% | 3,401 |
| Nov 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.40 | 1.40% | 16 |
| Nov 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | -1.68% | 49 |
| Nov 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.42 | - | 94 |
| Nov 25, 2025 | 6.51 | 6.56 | 6.51 | 6.56 | 6.42 | 2.18% | 2,381 |
| Nov 21, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.28 | 2.23% | 394 |
| Nov 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.14 | -0.63% | 2,802 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.18 | -2.77% | 5,390 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.36 | -2.69% | 1,157 |
| Nov 17, 2025 | 6.59 | 6.68 | 6.58 | 6.68 | 6.53 | 1.52% | 6,168 |
| Nov 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.44 | 0.15% | 167 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | 6.43 | -2.52% | 857 |
| Nov 12, 2025 | 6.80 | 6.80 | 6.74 | 6.74 | 6.59 | - | 1,762 |
| Nov 11, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.59 | 1.20% | 1,179 |
| Nov 10, 2025 | 6.62 | 6.66 | 6.62 | 6.66 | 6.51 | 1.37% | 1,109 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.55 | 6.57 | 6.43 | -1.65% | 764 |
| Nov 6, 2025 | 6.48 | 6.69 | 6.48 | 6.68 | 6.53 | 2.61% | 5,771 |
| Nov 5, 2025 | 6.46 | 6.55 | 6.41 | 6.51 | 6.37 | 0.62% | 11,023 |
| Nov 4, 2025 | 6.41 | 6.47 | 6.41 | 6.47 | 6.33 | 2.21% | 17,193 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.19 | 0.80% | 114 |
| Oct 31, 2025 | 6.24 | 6.28 | 6.24 | 6.28 | 6.14 | 1.45% | 4,727 |
| Oct 30, 2025 | 6.21 | 6.21 | 6.16 | 6.19 | 6.05 | 0.16% | 2,089 |
| Oct 29, 2025 | 6.15 | 6.18 | 6.15 | 6.18 | 6.04 | 1.31% | 6,191 |
| Oct 28, 2025 | 6.09 | 6.14 | 6.09 | 6.10 | 5.97 | 0.16% | 1,408 |
| Oct 24, 2025 | 6.14 | 6.20 | 6.09 | 6.09 | 5.96 | -0.98% | 1,855 |
| Oct 23, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.02 | 0.82% | 813 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.10 | 6.10 | 5.97 | -3.02% | 3,729 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.15 | 1.45% | 542 |
| Oct 20, 2025 | 6.32 | 6.32 | 6.20 | 6.20 | 6.06 | -2.05% | 2,097 |
| Oct 17, 2025 | 6.33 | 6.38 | 6.33 | 6.33 | 6.19 | 0.32% | 5,540 |
| Oct 16, 2025 | 6.30 | 6.35 | 6.30 | 6.31 | 6.17 | 0.96% | 3,915 |
| Oct 15, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.11 | 0.81% | 934 |
| Oct 14, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.06 | 1.64% | 2,241 |
| Oct 13, 2025 | 6.15 | 6.15 | 6.07 | 6.10 | 5.97 | - | 1,278 |
| Oct 10, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.97 | - | 564 |
| Oct 9, 2025 | 6.06 | 6.15 | 6.05 | 6.10 | 5.97 | 2.01% | 10,299 |
| Oct 8, 2025 | 5.98 | 5.98 | 5.96 | 5.98 | 5.85 | 0.67% | 8,299 |
| Oct 7, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.81 | 0.34% | 423 |