Ventia Services Group Limited(AU:VNT)
A$5.03-0.06 (-1.18%)
AU:VNT
Ventia Services Group Limited historical prices
A$5.03
At close:-0.06 (-1.18%)
Want to see AU:VNT full AI Analyst Report?
Ventia Services Group Limited (VNT) Historical Prices
65 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | -1.18% | 2,511,199 | 0.88 |
| Nov 12, 2026 | 5.12 | 5.12 | 5.01 | 5.09 | 5.09 | +0.79% | 4,318,725 | 1.52 |
| Nov 11, 2026 | 5.05 | 5.13 | 5.01 | 5.05 | 5.05 | +1.20% | 5,353,336 | 1.90 |
| Nov 10, 2026 | 4.74 | 5.05 | 4.70 | 4.99 | 4.99 | -12.91% | 11,415,095 | 4.28 |
| Nov 09, 2026 | 5.38 | 5.42 | 4.67 | 4.80 | 4.80 | -16.23% | 9,199,537 | 3.62 |
| Nov 06, 2026 | 5.88 | 5.88 | 5.72 | 5.73 | 5.73 | -2.22% | 1,491,696 | 0.59 |
| Nov 05, 2026 | 5.92 | 5.92 | 5.74 | 5.86 | 5.86 | +2.27% | 2,371,331 | 0.95 |
| Nov 04, 2026 | 5.81 | 5.93 | 5.73 | 5.73 | 5.73 | -1.38% | 2,615,134 | 1.05 |
| Nov 03, 2026 | 5.85 | 5.90 | 5.79 | 5.81 | 5.81 | -0.34% | 1,147,413 | 0.46 |
| Nov 02, 2026 | 5.89 | 5.90 | 5.81 | 5.83 | 5.83 | -0.34% | 928,285 | 0.37 |
| Oct 30, 2026 | 5.92 | 5.95 | 5.78 | 5.85 | 5.85 | +0.86% | 3,045,641 | 1.24 |
| Oct 29, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.80 | -0.34% | 1,311,923 | 0.54 |
| Oct 28, 2026 | 5.90 | 5.91 | 5.78 | 5.82 | 5.82 | -1.69% | 1,618,467 | 0.66 |
| Oct 27, 2026 | 5.87 | 6.00 | 5.70 | 5.92 | 5.92 | +2.25% | 3,509,969 | 1.46 |
| Oct 26, 2026 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | -2.20% | 5,609,291 | 2.39 |
| Oct 23, 2026 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | -0.67% | 12,937,156 | 5.97 |
| Oct 22, 2026 | 5.93 | 6.00 | 5.88 | 5.96 | 5.96 | +0.51% | 1,694,275 | 0.78 |
| Oct 21, 2026 | 5.95 | 5.96 | 5.86 | 5.93 | 5.93 | +0.17% | 2,306,763 | 1.07 |
| Oct 20, 2026 | 5.83 | 5.96 | 5.80 | 5.92 | 5.92 | +0.85% | 1,789,011 | 0.83 |
| Oct 19, 2026 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | +0.34% | 1,545,346 | 0.71 |
| Oct 16, 2026 | 5.90 | 5.95 | 5.84 | 5.85 | 5.85 | -0.17% | 1,618,962 | 0.74 |
| Oct 15, 2026 | 5.89 | 5.90 | 5.80 | 5.86 | 5.86 | -0.85% | 2,802,707 | 1.30 |
| Oct 14, 2026 | 6.03 | 6.03 | 5.85 | 5.91 | 5.91 | -0.84% | 1,447,158 | 0.67 |
| Oct 13, 2026 | 6.10 | 6.12 | 5.96 | 5.96 | 5.96 | -1.65% | 1,755,126 | 0.80 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.03 | 6.06 | 6.06 | -0.16% | 700,537 | 0.32 |
| Oct 09, 2026 | 6.02 | 6.07 | 5.97 | 6.07 | 6.07 | +0.50% | 1,258,628 | 0.57 |
| Oct 08, 2026 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | -1.15% | 2,677,714 | 1.23 |
| Oct 07, 2026 | 6.01 | 6.14 | 6.01 | 6.11 | 6.11 | +1.33% | 1,121,485 | 0.51 |
| Oct 06, 2026 | 6.08 | 6.13 | 6.02 | 6.03 | 6.03 | -1.15% | 1,538,922 | 0.70 |
| Oct 05, 2026 | 6.14 | 6.17 | 6.10 | 6.10 | 6.10 | -0.33% | 1,594,480 | 0.71 |
| Oct 02, 2026 | 6.10 | 6.15 | 6.07 | 6.12 | 6.12 | +0.66% | 1,533,933 | 0.68 |
| Oct 01, 2026 | 6.09 | 6.13 | 6.04 | 6.08 | 6.08 | -0.65% | 1,124,759 | 0.50 |
| Sep 30, 2026 | 6.00 | 6.15 | 5.99 | 6.12 | 6.12 | +1.66% | 1,925,227 | 0.85 |
| Sep 29, 2026 | 6.05 | 6.07 | 6.00 | 6.02 | 6.02 | -0.50% | 1,080,524 | 0.47 |
| Sep 28, 2026 | 6.13 | 6.15 | 6.00 | 6.05 | 6.05 | -1.31% | 1,939,631 | 0.84 |
| Sep 25, 2026 | 6.13 | 6.14 | 6.09 | 6.13 | 6.13 | +0.66% | 1,482,228 | 0.63 |
| Sep 24, 2026 | 6.04 | 6.12 | 6.02 | 6.09 | 6.09 | 0.00% | 2,134,336 | 0.91 |
| Sep 23, 2026 | 6.08 | 6.13 | 6.08 | 6.09 | 6.09 | -0.16% | 1,983,462 | 0.84 |
| Sep 22, 2026 | 6.05 | 6.10 | 5.99 | 6.10 | 6.10 | +1.67% | 2,220,437 | 0.94 |
| Sep 21, 2026 | 5.95 | 6.05 | 5.94 | 6.00 | 6.00 | 0.00% | 1,444,929 | 0.60 |
| Sep 18, 2026 | 5.95 | 6.07 | 5.95 | 6.00 | 6.00 | +1.35% | 5,120,176 | 2.18 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.85 | 5.92 | 5.92 | +1.02% | 3,142,193 | 1.35 |
| Sep 16, 2026 | 5.83 | 5.92 | 5.79 | 5.86 | 5.86 | +1.21% | 5,398,312 | 2.32 |
| Sep 15, 2026 | 5.76 | 5.81 | 5.72 | 5.79 | 5.79 | +0.87% | 2,092,886 | 0.90 |
| Sep 14, 2026 | 5.77 | 5.77 | 5.66 | 5.74 | 5.74 | +0.70% | 1,714,373 | 0.74 |
| Sep 11, 2026 | 5.68 | 5.76 | 5.66 | 5.70 | 5.70 | -0.70% | 2,210,587 | 0.96 |
| Sep 10, 2026 | 5.71 | 5.81 | 5.70 | 5.74 | 5.74 | -0.69% | 3,500,668 | 1.54 |
| Sep 09, 2026 | 5.78 | 5.82 | 5.68 | 5.78 | 5.78 | 0.00% | 2,555,063 | 1.13 |
| Sep 08, 2026 | 5.75 | 5.82 | 5.73 | 5.78 | 5.78 | +0.87% | 2,456,201 | 1.10 |
| Sep 07, 2026 | 5.64 | 5.75 | 5.63 | 5.73 | 5.73 | +2.32% | 2,366,443 | 1.06 |
