Ventia Services Group Limited (NZE:VNT)
New Zealand
· Delayed Price · Currency is NZD 6.35
0.00 (0.00%)
Apr 29, 2026, 9:59 AM NZST
Ventia Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 223 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 597 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 3,914 |
| Apr 21, 2026 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 2.89% | 303 |
| Apr 20, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | 0.65% | 119 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 0.65% | 2,636 |
| Apr 16, 2026 | 6.07 | 6.14 | 6.05 | 6.14 | 6.14 | 1.82% | 11,743 |
| Apr 15, 2026 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -1.79% | 5,989 |
| Apr 14, 2026 | 6.23 | 6.23 | 6.14 | 6.14 | 6.14 | -2.23% | 1,736 |
| Apr 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% | 175 |
| Apr 10, 2026 | 6.38 | 6.38 | 6.29 | 6.29 | 6.29 | -1.41% | 4,163 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.78% | 2,245 |
| Apr 8, 2026 | 6.38 | 6.43 | 6.38 | 6.43 | 6.43 | 0.78% | 1,498 |
| Apr 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% | 551 |
| Apr 2, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 1.43% | 5,088 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 9,107 |
| Mar 31, 2026 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -2.93% | 2,074 |
| Mar 30, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.92% | 736 |
| Mar 27, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | -2.09% | 8,745 |
| Mar 26, 2026 | 6.69 | 6.74 | 6.69 | 6.69 | 6.69 | - | 162 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.60% | 996 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 234 |
| Mar 23, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.38% | 3,414 |
| Mar 20, 2026 | 6.51 | 6.56 | 6.51 | 6.51 | 6.51 | -0.76% | 3,168 |
| Mar 19, 2026 | 6.94 | 6.94 | 6.56 | 6.56 | 6.56 | -4.79% | 4,947 |
| Mar 18, 2026 | 6.75 | 6.90 | 6.75 | 6.89 | 6.89 | 3.61% | 3,487 |
| Mar 17, 2026 | 6.63 | 6.65 | 6.50 | 6.65 | 6.65 | 1.06% | 8,342 |
| Mar 16, 2026 | 6.51 | 6.59 | 6.32 | 6.58 | 6.58 | 0.61% | 4,117 |
| Mar 13, 2026 | 6.56 | 6.59 | 6.54 | 6.54 | 6.54 | -1.06% | 446 |
| Mar 12, 2026 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | -0.75% | 1,581 |
| Mar 11, 2026 | 6.82 | 6.82 | 6.66 | 6.66 | 6.66 | -2.63% | 305 |
| Mar 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | 324 |
| 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 |