Ventia Services Group Limited VNT
ASX · Australia · Industrial Services
AUD 6.08-0.04 (-0.65%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.08 | -0.65% | AUD 6.09 | AUD 6.13 | AUD 6.04 | 1.12M |
| 2026-09-30 | AUD 6.12 | +1.66% | AUD 6.00 | AUD 6.15 | AUD 5.99 | 1.93M |
| 2026-09-29 | AUD 6.02 | -0.50% | AUD 6.05 | AUD 6.07 | AUD 5.99 | 1.08M |
| 2026-09-28 | AUD 6.05 | -1.31% | AUD 6.13 | AUD 6.14 | AUD 6.00 |
| 1.94M |
| 2026-09-25 | AUD 6.13 | +0.66% | AUD 6.13 | AUD 6.14 | AUD 6.09 | 1.48M |
| 2026-09-24 | AUD 6.09 | 0.00% | AUD 6.04 | AUD 6.12 | AUD 6.02 | 2.13M |
| 2026-09-23 | AUD 6.09 | -0.16% | AUD 6.08 | AUD 6.13 | AUD 6.08 | 1.98M |
| 2026-09-22 | AUD 6.10 | +1.67% | AUD 6.05 | AUD 6.10 | AUD 5.99 | 2.22M |
| 2026-09-21 | AUD 6.00 | 0.00% | AUD 5.95 | AUD 6.05 | AUD 5.94 | 1.44M |
| 2026-09-18 | AUD 6.00 | +1.35% | AUD 5.95 | AUD 6.07 | AUD 5.95 | 5.12M |
| 2026-09-17 | AUD 5.92 | +1.02% | AUD 5.90 | AUD 5.99 | AUD 5.85 | 3.14M |
| 2026-09-16 | AUD 5.86 | +1.21% | AUD 5.83 | AUD 5.92 | AUD 5.79 | 5.40M |
| 2026-09-15 | AUD 5.79 | +0.87% | AUD 5.76 | AUD 5.81 | AUD 5.72 | 2.09M |
| 2026-09-14 | AUD 5.74 | +0.70% | AUD 5.77 | AUD 5.77 | AUD 5.66 | 1.71M |
| 2026-09-11 | AUD 5.70 | -0.70% | AUD 5.68 | AUD 5.76 | AUD 5.66 | 2.21M |
| 2026-09-10 | AUD 5.74 | -0.69% | AUD 5.71 | AUD 5.81 | AUD 5.70 | 3.50M |
| 2026-09-09 | AUD 5.78 | 0.00% | AUD 5.78 | AUD 5.82 | AUD 5.68 | 2.56M |
| 2026-09-08 | AUD 5.78 | +0.87% | AUD 5.75 | AUD 5.82 | AUD 5.73 | 2.46M |
| 2026-09-07 | AUD 5.73 | +2.32% | AUD 5.64 | AUD 5.75 | AUD 5.63 | 2.37M |
| 2026-09-04 | AUD 5.60 | +1.08% | AUD 5.59 | AUD 5.64 | AUD 5.55 | 3.04M |
| 2026-09-03 | AUD 5.54 | +0.73% | AUD 5.50 | AUD 5.56 | AUD 5.43 | 4.13M |
| 2026-09-02 | AUD 5.50 | +1.10% | AUD 5.43 | AUD 5.54 | AUD 5.42 | 3.47M |
| 2026-09-01 | AUD 5.44 | -0.18% | AUD 5.45 | AUD 5.54 | AUD 5.39 | 1.74M |
| 2026-08-31 | AUD 5.45 | -0.18% | AUD 5.57 | AUD 5.57 | AUD 5.40 | 4.16M |
| 2026-08-28 | AUD 5.46 | +0.74% | AUD 5.35 | AUD 5.47 | AUD 5.27 | 2.58M |
| 2026-08-27 | AUD 5.42 | -4.24% | AUD 5.60 | AUD 5.64 | AUD 5.41 | 2.17M |
| 2026-08-26 | AUD 5.66 | -3.90% | AUD 5.92 | AUD 5.94 | AUD 5.65 | 3.07M |
| 2026-08-25 | AUD 5.89 | +1.03% | AUD 5.86 | AUD 5.95 | AUD 5.70 | 3.13M |
| 2026-08-24 | AUD 5.83 | +4.67% | AUD 5.75 | AUD 6.05 | AUD 5.67 | 3.47M |
| 2026-08-21 | AUD 5.57 | -0.36% | AUD 5.58 | AUD 5.67 | AUD 5.54 | 1.84M |
| 2026-08-20 | AUD 5.59 | -3.79% | AUD 5.82 | AUD 5.82 | AUD 5.56 | 3.44M |
| 2026-08-19 | AUD 5.81 | +0.17% | AUD 5.90 | AUD 5.90 | AUD 5.73 | 2.97M |
| 2026-08-18 | AUD 5.80 | -0.68% | AUD 5.84 | AUD 5.94 | AUD 5.76 | 3.10M |
| 2026-08-17 | AUD 5.84 | 0.00% | AUD 5.83 | AUD 5.87 | AUD 5.81 | 2.85M |
| 2026-08-14 | AUD 5.84 | -1.68% | AUD 5.89 | AUD 5.93 | AUD 5.67 | 3.93M |
| 2026-08-13 | AUD 5.94 | -0.50% | AUD 5.94 | AUD 6.00 | AUD 5.89 | 2.03M |
| 2026-08-12 | AUD 5.97 | -0.83% | AUD 6.03 | AUD 6.06 | AUD 5.96 | 1.26M |
| 2026-08-11 | AUD 6.02 | +0.84% | AUD 5.95 | AUD 6.02 | AUD 5.93 | 940.78K |
| 2026-08-10 | AUD 5.97 | -1.16% | AUD 6.01 | AUD 6.01 | AUD 5.93 | 764.54K |
| 2026-08-07 | AUD 6.04 | 0.00% | AUD 6.06 | AUD 6.07 | AUD 5.98 | 983.62K |
| 2026-08-06 | AUD 6.04 | 0.00% | AUD 6.04 | AUD 6.05 | AUD 5.95 | 1.20M |
| 2026-08-05 | AUD 6.04 | +1.51% | AUD 5.94 | AUD 6.10 | AUD 5.94 | 1.13M |
| 2026-08-04 | AUD 5.95 | +1.19% | AUD 5.88 | AUD 6.00 | AUD 5.86 | 1.11M |
| 2026-08-03 | AUD 5.88 | +1.03% | AUD 5.85 | AUD 5.88 | AUD 5.77 | 694.37K |
| 2026-07-31 | AUD 5.82 | +1.04% | AUD 5.80 | AUD 5.87 | AUD 5.76 | 1.43M |
| 2026-07-30 | AUD 5.76 | -2.87% | AUD 5.89 | AUD 5.89 | AUD 5.75 | 1.51M |
| 2026-07-29 | AUD 5.93 | -1.50% | AUD 6.03 | AUD 6.08 | AUD 5.93 | 1.62M |
| 2026-07-28 | AUD 6.02 | +0.84% | AUD 5.95 | AUD 6.04 | AUD 5.90 | 1.53M |
| 2026-07-27 | AUD 5.97 | +0.34% | AUD 5.96 | AUD 6.02 | AUD 5.94 | 2.01M |
| 2026-07-24 | AUD 5.95 | -0.34% | AUD 5.91 | AUD 6.01 | AUD 5.90 | 1.66M |
| 2026-07-23 | AUD 5.97 | -0.17% | AUD 6.04 | AUD 6.09 | AUD 5.95 | 1.41M |
| 2026-07-22 | AUD 5.98 | -2.61% | AUD 6.14 | AUD 6.17 | AUD 5.95 | 2.07M |
| 2026-07-21 | AUD 6.14 | -0.16% | AUD 6.13 | AUD 6.18 | AUD 6.11 | 2.18M |
| 2026-07-20 | AUD 6.15 | +3.19% | AUD 6.02 | AUD 6.15 | AUD 5.98 | 1.61M |
| 2026-07-17 | AUD 5.96 | -0.83% | AUD 6.01 | AUD 6.04 | AUD 5.88 | 1.99M |
| 2026-07-16 | AUD 6.01 | +1.86% | AUD 5.92 | AUD 6.03 | AUD 5.86 | 2.89M |
| 2026-07-15 | AUD 5.90 | +1.37% | AUD 5.84 | AUD 5.91 | AUD 5.83 | 1.48M |
| 2026-07-14 | AUD 5.82 | -1.69% | AUD 5.87 | AUD 5.90 | AUD 5.80 | 1.31M |
| 2026-07-13 | AUD 5.92 | -0.50% | AUD 5.99 | AUD 6.00 | AUD 5.88 | 1.83M |
| 2026-07-10 | AUD 5.95 | +1.36% | AUD 5.95 | AUD 5.99 | AUD 5.89 | 1.76M |
| 2026-07-09 | AUD 5.87 | +0.86% | AUD 5.80 | AUD 5.93 | AUD 5.80 | 2.77M |
| 2026-07-08 | AUD 5.82 | -1.52% | AUD 5.87 | AUD 5.90 | AUD 5.74 | 2.83M |
| 2026-07-07 | AUD 5.91 | -0.67% | AUD 5.95 | AUD 5.95 | AUD 5.80 | 2.86M |
| 2026-07-06 | AUD 5.95 | -3.41% | AUD 6.12 | AUD 6.12 | AUD 5.95 | 1.55M |
| 2026-07-03 | AUD 6.16 | +0.33% | AUD 6.12 | AUD 6.17 | AUD 6.11 | 1.93M |
| 2026-07-02 | AUD 6.14 | +0.82% | AUD 6.06 | AUD 6.16 | AUD 6.03 | 4.74M |
| 2026-07-01 | AUD 6.09 | -1.62% | AUD 6.25 | AUD 6.25 | AUD 6.09 | 2.31M |
| 2026-06-30 | AUD 6.19 | -3.73% | AUD 6.35 | AUD 6.40 | AUD 6.08 | 3.02M |
| 2026-06-29 | AUD 6.43 | -0.46% | AUD 6.46 | AUD 6.51 | AUD 6.34 | 1.90M |
| 2026-06-26 | AUD 6.46 | -0.62% | AUD 6.55 | AUD 6.55 | AUD 6.43 | 2.55M |
| 2026-06-25 | AUD 6.50 | -2.84% | AUD 6.72 | AUD 6.75 | AUD 6.41 | 3.03M |
| 2026-06-24 | AUD 6.69 | -1.04% | AUD 6.75 | AUD 6.81 | AUD 6.62 | 3.68M |
| 2026-06-23 | AUD 6.76 | +1.05% | AUD 6.77 | AUD 6.80 | AUD 6.71 | 1.86M |
| 2026-06-22 | AUD 6.69 | +1.52% | AUD 6.45 | AUD 6.71 | AUD 6.45 | 1.53M |
| 2026-06-19 | AUD 6.59 | -0.60% | AUD 6.68 | AUD 6.70 | AUD 6.59 | 5.85M |
| 2026-06-18 | AUD 6.63 | +0.61% | AUD 6.60 | AUD 6.66 | AUD 6.55 | 1.53M |
| 2026-06-17 | AUD 6.59 | +0.15% | AUD 6.58 | AUD 6.62 | AUD 6.51 | 1.17M |
| 2026-06-16 | AUD 6.58 | -1.05% | AUD 6.55 | AUD 6.66 | AUD 6.52 | 1.66M |
| 2026-06-15 | AUD 6.65 | +2.31% | AUD 6.52 | AUD 6.66 | AUD 6.51 | 1.47M |
| 2026-06-12 | AUD 6.50 | +1.56% | AUD 6.42 | AUD 6.55 | AUD 6.39 | 1.37M |
| 2026-06-11 | AUD 6.40 | -0.31% | AUD 6.43 | AUD 6.46 | AUD 6.33 | 1.71M |
| 2026-06-10 | AUD 6.42 | +1.90% | AUD 6.23 | AUD 6.42 | AUD 6.22 | 1.75M |
| 2026-06-09 | AUD 6.30 | +1.12% | AUD 6.19 | AUD 6.30 | AUD 6.15 | 1.74M |
| 2026-06-05 | AUD 6.23 | +0.16% | AUD 6.25 | AUD 6.26 | AUD 6.16 | 1.17M |
| 2026-06-04 | AUD 6.22 | -0.32% | AUD 6.24 | AUD 6.30 | AUD 6.18 | 5.76M |
| 2026-06-03 | AUD 6.24 | -0.95% | AUD 6.30 | AUD 6.30 | AUD 6.20 | 1.75M |
| 2026-06-02 | AUD 6.30 | -0.32% | AUD 6.25 | AUD 6.30 | AUD 6.22 | 2.87M |
| 2026-06-01 | AUD 6.32 | +1.77% | AUD 6.20 | AUD 6.35 | AUD 6.15 | 1.47M |
| 2026-05-29 | AUD 6.21 | +0.65% | AUD 6.15 | AUD 6.21 | AUD 6.05 | 5.30M |
| 2026-05-28 | AUD 6.17 | -0.48% | AUD 6.15 | AUD 6.23 | AUD 6.07 | 2.37M |