Ventia Services Group Limited (VNT.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 1,293,101 |
| May 09, 2024 | 3.7000 | 3.7000 | 3.6350 | 3.6600 | 3.6600 | 1,258,725 |
| May 08, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 2,279,136 |
| May 07, 2024 | 3.6700 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 1,741,375 |
| May 06, 2024 | 3.6600 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,202,053 |
| May 03, 2024 | 3.5800 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 1,272,611 |
| May 02, 2024 | 3.5700 | 3.6100 | 3.5700 | 3.5700 | 3.5700 | 1,374,846 |
| May 01, 2024 | 3.5800 | 3.6050 | 3.5500 | 3.5600 | 3.5600 | 1,081,463 |
| Apr 30, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 3,133,875 |
| Apr 29, 2024 | 3.6700 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 1,360,717 |
| Apr 26, 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 1,358,895 |
| Apr 24, 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 2,467,110 |
| Apr 23, 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 1,648,155 |
| Apr 22, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 1,753,372 |
| Apr 19, 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 3,508,099 |
| Apr 18, 2024 | 3.6600 | 3.7200 | 3.6550 | 3.7100 | 3.7100 | 2,118,231 |
| Apr 17, 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,743,268 |
| Apr 16, 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 1,918,165 |
| Apr 15, 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 1,767,212 |
| Apr 12, 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 1,099,955 |
| Apr 11, 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 1,905,954 |
| Apr 10, 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 1,103,588 |
| Apr 09, 2024 | 3.7800 | 3.7900 | 3.7200 | 3.7700 | 3.7700 | 3,190,664 |
| Apr 08, 2024 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,201,855 |
| Apr 05, 2024 | 3.7500 | 3.8600 | 3.7500 | 3.7800 | 3.7800 | 2,467,946 |
| Apr 04, 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 9,777,512 |
| Apr 03, 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 3,097,117 |
| Apr 02, 2024 | 3.7900 | 3.9100 | 3.7900 | 3.8800 | 3.8800 | 2,470,757 |
| Mar 28, 2024 | 3.8200 | 3.8600 | 3.7850 | 3.8500 | 3.8500 | 2,948,169 |
| Mar 27, 2024 | 3.7200 | 3.8050 | 3.7000 | 3.7900 | 3.7900 | 2,267,511 |
| Mar 26, 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 8,228,439 |
| Mar 25, 2024 | 3.8600 | 3.8850 | 3.7900 | 3.8000 | 3.8000 | 2,282,920 |
| Mar 22, 2024 | 3.7900 | 3.8900 | 3.7800 | 3.8600 | 3.8600 | 4,370,608 |
| Mar 21, 2024 | 3.8800 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 4,710,424 |
| Mar 20, 2024 | 3.8100 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 7,048,170 |
| Mar 19, 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 3,808,331 |
| Mar 18, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 1,895,381 |
| Mar 15, 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 6,773,236 |
| Mar 14, 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 1,651,467 |
| Mar 13, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 2,124,474 |
| Mar 12, 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 2,244,319 |
| Mar 11, 2024 | 3.8400 | 3.8650 | 3.8100 | 3.8300 | 3.8300 | 1,489,772 |
| Mar 08, 2024 | 3.8700 | 3.9900 | 3.8600 | 3.8800 | 3.8800 | 2,573,962 |
| Mar 07, 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 3,717,785 |
| Mar 06, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 2,974,143 |
| Mar 05, 2024 | 3.7800 | 3.8500 | 3.7550 | 3.8200 | 3.8200 | 3,804,880 |
| Mar 04, 2024 | 3.7900 | 3.8150 | 3.7500 | 3.8000 | 3.8000 | 2,667,216 |
| Mar 01, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 6,144,900 |
| Feb 29, 2024 | 3.7700 | 3.7900 | 3.6650 | 3.7900 | 3.7900 | 7,047,032 |
| Feb 29, 2024 | 0.0941 Dividend | |||||
| Feb 28, 2024 | 3.7900 | 3.8300 | 3.7400 | 3.8300 | 3.7359 | 5,051,996 |
| Feb 27, 2024 | 3.7500 | 3.7850 | 3.7300 | 3.7800 | 3.6871 | 5,147,573 |
| Feb 26, 2024 | 3.8400 | 3.8550 | 3.7700 | 3.7900 | 3.6969 | 5,589,829 |
| Feb 23, 2024 | 3.7600 | 3.8700 | 3.7300 | 3.8100 | 3.7164 | 5,037,425 |
| Feb 22, 2024 | 3.6100 | 3.7150 | 3.5700 | 3.7000 | 3.6091 | 9,219,103 |
| Feb 21, 2024 | 3.4500 | 3.7400 | 3.4500 | 3.5100 | 3.4238 | 9,175,385 |
| Feb 20, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.2774 | 1,959,652 |
| Feb 19, 2024 | 3.2800 | 3.3500 | 3.2600 | 3.3200 | 3.2384 | 1,584,518 |
| Feb 16, 2024 | 3.3000 | 3.3300 | 3.2450 | 3.2800 | 3.1994 | 2,685,221 |
| Feb 15, 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.1994 | 2,336,780 |
| Feb 14, 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2500 | 3.1702 | 1,914,472 |
| Feb 13, 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2600 | 3.1799 | 1,061,031 |
| Feb 12, 2024 | 3.2200 | 3.2600 | 3.2150 | 3.2600 | 3.1799 | 879,209 |
| Feb 09, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2400 | 3.1604 | 2,396,737 |
| Feb 08, 2024 | 3.3000 | 3.3200 | 3.2750 | 3.2800 | 3.1994 | 2,953,046 |
| Feb 07, 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2800 | 3.1994 | 1,338,670 |
| Feb 06, 2024 | 3.2400 | 3.2900 | 3.2300 | 3.2900 | 3.2092 | 1,669,221 |
| Feb 05, 2024 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.1799 | 1,330,898 |
| Feb 02, 2024 | 3.2300 | 3.2700 | 3.2000 | 3.2500 | 3.1702 | 1,371,102 |
| Feb 01, 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2000 | 3.1214 | 2,041,639 |
| Jan 31, 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2900 | 3.2092 | 2,786,933 |
| Jan 30, 2024 | 3.1800 | 3.2300 | 3.1650 | 3.1900 | 3.1116 | 2,483,123 |
| Jan 29, 2024 | 3.1200 | 3.1650 | 3.1200 | 3.1500 | 3.0726 | 2,074,243 |
| Jan 25, 2024 | 3.1500 | 3.1750 | 3.1300 | 3.1400 | 3.0629 | 2,264,099 |
| Jan 24, 2024 | 3.1600 | 3.2000 | 3.1200 | 3.1300 | 3.0531 | 2,355,673 |
| Jan 23, 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.0726 | 1,192,347 |
| Jan 22, 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1400 | 3.0629 | 1,142,524 |
| Jan 19, 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1300 | 3.0531 | 2,575,710 |
| Jan 18, 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1300 | 3.0531 | 2,196,136 |
| Jan 17, 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1600 | 3.0824 | 1,899,427 |
| Jan 16, 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1500 | 3.0726 | 1,672,764 |
| Jan 15, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.0726 | 177,277 |
| Jan 12, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1300 | 3.0531 | 1,412,048 |
| Jan 11, 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1400 | 3.0629 | 1,139,621 |
| Jan 10, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.0726 | 1,272,146 |
| Jan 09, 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1800 | 3.1019 | 1,439,564 |
| Jan 08, 2024 | 3.1300 | 3.1600 | 3.1100 | 3.1300 | 3.0531 | 1,579,022 |
| Jan 05, 2024 | 3.1800 | 3.1800 | 3.0950 | 3.1300 | 3.0531 | 2,565,293 |
| Jan 04, 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1200 | 3.0433 | 1,859,343 |
| Jan 03, 2024 | 3.1000 | 3.1550 | 3.0900 | 3.1100 | 3.0336 | 1,821,365 |
| Jan 02, 2024 | 3.1500 | 3.1850 | 3.1400 | 3.1400 | 3.0629 | 884,618 |
| Dec 29, 2023 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.0629 | 1,018,824 |
| Dec 28, 2023 | 3.1300 | 3.1300 | 3.0700 | 3.1100 | 3.0336 | 1,464,100 |
| Dec 27, 2023 | 3.1200 | 3.1250 | 3.0700 | 3.0900 | 3.0141 | 1,886,323 |
| Dec 22, 2023 | 3.0600 | 3.0800 | 3.0400 | 3.0500 | 2.9751 | 1,713,349 |
| Dec 21, 2023 | 3.0900 | 3.1100 | 3.0500 | 3.0600 | 2.9848 | 5,785,985 |
| Dec 20, 2023 | 3.0500 | 3.0800 | 3.0300 | 3.0600 | 2.9848 | 2,859,325 |
| Dec 19, 2023 | 3.0000 | 3.0500 | 2.9900 | 3.0500 | 2.9751 | 4,246,562 |
| Dec 18, 2023 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9165 | 2,450,063 |
| Dec 15, 2023 | 3.0300 | 3.0350 | 2.9900 | 3.0300 | 2.9556 | 13,472,825 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.