Ventia Services Group Limited (AU:VNT)
ASX:VNT
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
5.25
5.30
5.20
5.22
5.22
-1.32%
4,519,416
2.09
Apr 08, 2026
5.28
5.32
5.20
5.29
5.29
+1.73%
4,231,133
1.99
Apr 07, 2026
5.26
5.30
5.19
5.20
5.20
-0.38%
3,675,223
1.75
Apr 06, 2026
5.22
5.41
5.21
5.22
5.22
0.00%
0
0.00
Apr 03, 2026
5.22
5.41
5.21
5.22
5.22
0.00%
0
0.00
Apr 02, 2026
5.40
5.41
5.21
5.22
5.22
-1.14%
3,217,492
1.53
Apr 01, 2026
5.33
5.34
5.17
5.28
5.28
+0.96%
4,674,145
2.29
Mar 31, 2026
5.38
5.42
5.23
5.23
5.23
-2.97%
2,296,784
1.15
Mar 30, 2026
5.43
5.44
5.34
5.39
5.39
-1.64%
1,372,389
0.69
Mar 27, 2026
5.40
5.51
5.40
5.48
5.48
0.00%
1,633,137
0.82
Mar 26, 2026
5.55
5.59
5.48
5.48
5.48
-0.90%
1,221,668
0.62
Mar 25, 2026
5.60
5.64
5.52
5.53
5.53
-0.18%
1,556,184
0.80
Mar 24, 2026
5.55
5.61
5.50
5.54
5.54
+0.54%
1,405,708
0.73
Mar 23, 2026
5.47
5.55
5.43
5.51
5.51
-0.36%
2,214,656
1.17
Mar 20, 2026
5.70
5.73
5.53
5.53
5.53
-3.15%
7,794,507
4.35
Mar 19, 2026
5.55
5.72
5.52
5.71
5.71
+0.71%
3,358,165
1.90
Mar 18, 2026
5.57
5.72
5.53
5.67
5.67
+3.66%
3,255,047
1.82
Mar 17, 2026
5.45
5.50
5.43
5.47
5.47
+1.86%
1,280,617
0.70
Mar 16, 2026
5.45
5.51
5.37
5.37
5.37
-1.65%
1,462,716
0.80
Mar 13, 2026
5.52
5.59
5.36
5.46
5.46
+0.37%
1,144,658
0.63
Mar 12, 2026
5.44
5.54
5.40
5.44
5.44
-1.81%
1,445,302
0.79
Mar 11, 2026
5.35
5.55
5.35
5.54
5.54
+0.91%
1,209,057
0.66
Mar 10, 2026
5.47
5.51
5.43
5.49
5.49
+1.67%
1,548,148
0.84
Mar 09, 2026
5.49
5.58
5.27
5.40
5.40
-4.76%
1,759,728
0.95
Mar 06, 2026
5.67
5.75
5.67
5.67
5.67
-1.56%
1,513,570
0.82
Mar 05, 2026
5.85
5.90
5.73
5.76
5.76
+1.59%
2,405,852
1.32
Mar 04, 2026
5.71
5.78
5.66
5.67
5.67
-2.74%
1,622,724
0.89
Mar 03, 2026
5.75
5.86
5.74
5.83
5.83
-0.34%
1,411,122
0.78
Mar 02, 2026
5.78
5.91
5.76
5.85
5.85
-0.17%
1,490,824
0.81
Feb 27, 2026
5.83
5.86
5.72
5.86
5.86
+0.34%
2,060,920
1.12
Feb 26, 2026
5.81
5.90
5.77
5.84
5.84
+0.34%
2,386,561
1.31
Feb 25, 2026
5.73
5.88
5.72
5.82
5.82
+1.57%
2,106,139
1.12
Feb 24, 2026
5.58
5.76
5.54
5.73
5.73
+0.81%
3,331,340
1.78
Feb 23, 2026
5.72
5.83
5.65
5.81
5.68
+2.10%
2,795,371
1.50
Feb 20, 2026
5.85
5.88
5.61
5.69
5.57
-1.21%
2,548,588
1.38
Feb 19, 2026
5.78
6.06
5.63
5.76
5.64
+3.97%
3,473,419
1.87
Feb 18, 2026
5.56
5.60
5.42
5.54
5.42
+0.72%
1,438,808
0.78
Feb 17, 2026
5.61
5.61
5.38
5.50
5.38
+1.66%
1,275,995
0.69
Feb 16, 2026
5.20
5.44
5.20
5.41
5.29
+3.06%
1,395,636
0.74
Feb 13, 2026
5.37
5.39
5.20
5.25
5.14
-3.15%
2,137,464
1.12
Feb 12, 2026
5.50
5.88
5.42
5.42
5.30
-2.86%
1,925,332
1.01
Feb 11, 2026
5.46
5.58
5.46
5.58
5.46
+1.64%
2,100,714
1.09
Feb 10, 2026
5.46
5.52
5.39
5.49
5.37
+2.62%
1,865,763
0.97
Feb 09, 2026
5.20
5.35
5.13
5.35
5.23
+3.68%
2,831,050
1.49
Feb 06, 2026
5.29
5.29
5.13
5.16
5.05
-2.83%
3,946,350
2.10
Feb 05, 2026
5.51
5.51
5.28
5.31
5.20
-3.10%
4,283,418
2.34
Feb 04, 2026
5.51
5.52
5.39
5.48
5.36
-1.27%
2,422,022
1.33
Feb 03, 2026
5.78
5.83
5.53
5.55
5.43
-4.30%
2,781,999
1.54
Feb 02, 2026
5.70
5.85
5.70
5.80
5.67
+0.34%
2,297,656
1.27
Jan 30, 2026
5.85
5.85
5.74
5.78
5.66
0.00%
2,122,098
1.17
Rows: