Ventia Services Group Limited VNT
ASX · Avustralya · Endüstriyel Hizmetler
AUD 6,11+0,03 (+%0,41)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 6,12 | +%0,66 | AUD 6,10 | AUD 6,13 | AUD 6,07 | 69,24K |
| 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 |