Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Ventia Services Group Limited (VNT.AX)

Compare
4.1400
+0.0100
+(0.24%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.10004.19004.09004.14004.14003,613,633
Apr 4, 20254.10004.19004.09004.14004.14003,841,437
Apr 3, 20254.06004.14004.06004.13004.13002,092,798
Apr 2, 20254.15004.15004.07004.10004.10002,204,804
Apr 1, 20254.09004.12004.03004.08004.08002,333,947
Mar 31, 20254.12004.12003.99504.02004.02003,292,390
Mar 28, 20254.03004.13004.03004.11004.11001,578,845
Mar 27, 20254.08004.08004.02004.05004.05002,774,263
Mar 26, 20254.08004.10004.04004.10004.10001,630,309
Mar 25, 20254.08004.13004.05504.07004.07001,605,832
Mar 24, 20254.12004.13004.06004.06004.06001,322,977
Mar 21, 20254.10004.14504.07004.13004.13003,193,967
Mar 20, 20254.15004.16004.08504.12004.12001,985,670
Mar 19, 20254.02004.13004.02004.09004.09004,047,857
Mar 18, 20254.09004.11004.02504.06004.06002,181,775
Mar 17, 20254.07004.13003.99004.03004.03002,493,338
Mar 14, 20254.03004.07504.02004.07004.07001,673,962
Mar 13, 20254.04004.06003.97004.03004.03002,141,437
Mar 12, 20254.02004.06003.88504.01004.01003,744,878
Mar 11, 20254.10004.12003.99004.07004.07005,706,854
Mar 10, 20254.10004.17004.08004.12004.12001,681,096
Mar 7, 20254.05004.12004.05004.08004.08001,683,198
Mar 6, 20254.07004.13004.04004.13004.13001,759,348
Mar 5, 20254.10004.12004.07004.10004.10002,557,045
Mar 4, 20254.15004.21004.12004.15004.15002,561,807
Mar 3, 20254.18004.24004.15004.20004.20001,818,137
Feb 28, 20254.16004.25004.15004.21004.21003,221,375
Feb 27, 2025 0.1063 Dividend
Feb 27, 20254.17004.21004.14004.16004.16001,657,156
Feb 26, 20254.25004.27004.17004.23004.12372,119,223
Feb 25, 20254.21004.26004.18004.25004.14322,555,491
Feb 24, 20254.27004.31004.23004.25004.14322,350,367
Feb 21, 20254.32004.33504.24004.29004.18222,530,233
Feb 20, 20254.23004.39004.22504.27004.16274,235,497
Feb 19, 20254.05004.21003.93004.13004.02623,188,328
Feb 18, 20253.86003.90003.84503.86003.7630676,877
Feb 17, 20253.82003.87003.81003.85003.75321,079,041
Feb 14, 20253.81003.85003.79503.82003.7240956,511
Feb 13, 20253.81003.81003.74003.79003.69482,012,119
Feb 12, 20253.80003.83003.75003.78003.68501,488,896
Feb 11, 20253.84003.86003.79003.80003.70451,349,160
Feb 10, 20253.84003.87003.82003.82003.72401,476,375
Feb 7, 20253.84003.89003.84003.87003.7727730,983
Feb 6, 20253.91003.93003.85003.88003.78251,152,052
Feb 5, 20253.82003.89003.82003.85003.75322,010,014
Feb 4, 20253.79003.83003.76003.80003.70451,868,068
Feb 3, 20253.79003.79003.66003.75003.65582,378,644
Jan 31, 20253.90003.91003.82003.82003.72402,964,269
Jan 30, 20253.84003.90003.81503.87003.77271,523,144
Jan 29, 20253.89003.90503.81503.83003.73381,983,000
Jan 28, 20253.84003.91003.84003.88003.78251,330,241
Jan 24, 20253.80003.86003.79503.84003.74351,331,310
Jan 23, 20253.90003.93003.76003.77003.67532,187,543
Jan 22, 20253.83003.89003.82503.88003.78251,476,243
Jan 21, 20253.78003.82003.76503.79003.69481,119,572
Jan 20, 20253.71003.75003.69003.75003.65581,715,356
Jan 17, 20253.67003.70003.66003.69003.59731,150,480
Jan 16, 20253.70003.70003.64503.67003.57781,705,255
Jan 15, 20253.66003.70003.64003.64003.54851,383,484
Jan 14, 20253.60003.68003.60003.66003.56801,382,329
Jan 13, 20253.59003.64003.56003.60003.50951,454,851
Jan 10, 20253.60003.67003.58003.64003.54851,221,376
Jan 9, 20253.61003.62503.55003.60003.50951,942,782
Jan 8, 20253.60003.64003.55003.62003.52902,604,642
Jan 7, 20253.61003.68003.58503.65003.55832,528,483
Jan 6, 20253.64003.68003.57003.59003.49981,711,267
Jan 3, 20253.57003.66003.57003.63003.5388658,097
Jan 2, 20253.60003.63003.59003.61003.51931,215,813
Dec 31, 20243.61003.65003.60003.60003.5095694,101
Dec 30, 20243.65003.66003.60003.64003.54851,462,883
Dec 27, 20243.64003.68003.63003.64003.54852,005,905
Dec 24, 20243.60003.63003.56003.63003.5388543,146
Dec 23, 20243.55003.59003.54003.57003.48031,346,415
Dec 20, 20243.53003.59003.46003.58003.49005,785,032
Dec 19, 20243.35003.47003.35003.45003.36334,600,911
Dec 18, 20243.49003.55003.45003.45003.36334,249,232
Dec 17, 20243.42003.49503.36003.45003.36334,900,995
Dec 16, 20243.55003.55003.34003.35003.26589,398,663
Dec 13, 20243.13003.70003.08003.69003.597318,784,594
Dec 12, 20244.29004.34003.18003.33003.246315,442,771
Dec 11, 20244.22004.31004.21004.30004.19194,661,338
Dec 10, 20244.23004.27004.20004.23004.12372,133,726
Dec 9, 20244.26004.27004.22004.26004.15293,334,798
Dec 6, 20244.30004.32004.25004.26004.15293,812,394
Dec 5, 20244.33004.41004.33004.37004.26023,459,225
Dec 4, 20244.31004.33004.27004.32004.21142,830,961
Dec 3, 20244.39004.40004.30004.33004.22122,675,674
Dec 2, 20244.55004.57004.37004.38004.26991,855,761
Nov 29, 20244.60004.60004.54004.55004.43571,000,665
Nov 28, 20244.59004.67004.57004.60004.48442,090,191
Nov 27, 20244.59004.61004.56004.58004.46491,144,504
Nov 26, 20244.67004.68004.58004.58004.46491,508,688
Nov 25, 20244.63004.66004.60004.65004.53312,697,764
Nov 22, 20244.60004.63004.58504.60004.48441,660,394
Nov 21, 20244.58004.60004.54004.58004.46491,533,922
Nov 20, 20244.64004.67004.54004.58004.46491,323,470
Nov 19, 20244.62004.71504.62004.68004.56242,169,555
Nov 18, 20244.68004.70004.62504.65004.53311,335,571
Nov 15, 20244.62004.67004.60504.67004.55261,371,940
Nov 14, 20244.67004.68004.62004.62004.5039949,626
Nov 13, 20244.65004.71004.61004.63004.51361,224,309
Nov 12, 20244.66004.70004.62004.70004.5819930,439
Nov 11, 20244.65004.68004.62504.66004.54291,822,560
Nov 8, 20244.73004.74504.64004.64004.52341,558,880
Nov 7, 20244.68004.69004.61004.69004.57211,334,555
Nov 6, 20244.64004.65004.56004.63004.51363,376,513
Nov 5, 20244.54004.59004.53004.57004.4552750,692
Nov 4, 20244.54004.59004.53004.58004.46491,529,472
Nov 1, 20244.55004.60004.49004.54004.42591,438,918
Oct 31, 20244.59004.63504.56004.59004.47471,734,005
Oct 30, 20244.59004.60004.56004.60004.48441,744,313
Oct 29, 20244.61004.61004.55004.60004.48443,796,216
Oct 28, 20244.58004.61004.57004.60004.4844914,955
Oct 25, 20244.68004.70004.57004.58004.46491,073,110
Oct 24, 20244.68004.75004.67504.69004.57211,537,983
Oct 23, 20244.65004.71004.64004.68004.5624959,270
Oct 22, 20244.68004.72004.63504.66004.54291,856,851
Oct 21, 20244.68004.75004.67004.75004.63061,729,258
Oct 18, 20244.71004.73004.61004.63004.51361,588,072
Oct 17, 20244.74004.75004.65004.73004.61111,524,664
Oct 16, 20244.68004.70504.61504.62004.50391,519,901
Oct 15, 20244.65004.72504.65004.71004.5916947,251
Oct 14, 20244.68004.72004.59504.65004.53311,062,351
Oct 11, 20244.60004.67004.58004.65004.53311,229,645
Oct 10, 20244.62004.64004.56004.59004.47471,068,609
Oct 9, 20244.57004.63504.57004.63004.51361,279,140
Oct 8, 20244.49004.56004.49004.55004.43571,117,141
Oct 7, 20244.50004.52504.46004.52004.4064782,568
Oct 4, 20244.50004.52004.47004.52004.40641,042,103
Oct 3, 20244.54004.54004.47004.52004.40641,201,649
Oct 2, 20244.60004.62004.51004.53004.41621,917,904
Oct 1, 20244.53004.64504.52004.63004.51362,851,585
Sep 30, 20244.57004.58004.53004.55004.43572,588,068
Sep 27, 20244.49004.59004.48004.56004.44541,704,135
Sep 26, 20244.50004.57004.49004.54004.42592,960,023
Sep 25, 20244.53004.53004.46004.47004.35771,761,677
Sep 24, 20244.51004.51004.47004.50004.38692,730,224
Sep 23, 20244.53004.57004.51004.53004.41621,659,523
Sep 20, 20244.53004.55004.50504.55004.43573,172,348
Sep 19, 20244.59004.59004.44004.51004.39672,952,532
Sep 18, 20244.40004.46004.39504.45004.33821,260,565
Sep 17, 20244.46004.48004.40004.44004.32842,559,620
Sep 16, 20244.41004.45004.38004.43004.31871,615,765
Sep 13, 20244.42004.44004.37004.41004.29922,105,845
Sep 12, 20244.35004.41004.35004.38004.26991,780,621
Sep 11, 20244.34004.35004.27004.31004.20171,560,609
Sep 10, 20244.33004.34504.29004.34004.23091,602,582
Sep 9, 20244.26004.31004.26004.31004.20171,343,948
Sep 6, 20244.28004.36004.26004.32004.21142,339,878
Sep 5, 20244.25004.34004.25004.29004.18222,881,703
Sep 4, 20244.23004.29004.21004.26004.15291,672,930
Sep 3, 20244.23004.30504.19004.26004.15292,485,027
Sep 2, 20244.23004.27004.19504.24004.13341,693,559
Aug 30, 20244.19004.25004.18004.23004.12372,679,975
Aug 29, 2024 0.0935 Dividend
Aug 29, 20244.24004.27004.16004.18004.07502,177,206
Aug 28, 20244.36004.38004.32504.34004.13982,474,340
Aug 27, 20244.39004.40004.32004.38004.17792,077,458
Aug 26, 20244.35004.46004.34004.41004.20662,270,281
Aug 23, 20244.39004.45004.36004.39004.18752,750,608
Aug 22, 20244.33004.44504.25004.37004.16844,784,634
Aug 21, 20244.61004.64004.14004.17003.97763,226,028
Aug 20, 20244.42004.49004.42004.47004.26381,263,644
Aug 19, 20244.40004.44504.40004.42004.21611,720,023
Aug 16, 20244.45004.45004.35504.41004.20666,870,782
Aug 15, 20244.40004.46004.38504.40004.19702,978,399
Aug 14, 20244.34004.43504.32004.37004.16842,159,305
Aug 13, 20244.29004.39004.29004.31004.11122,386,195
Aug 12, 20244.29004.32004.28004.28004.08261,437,186
Aug 9, 20244.25004.28004.21504.24004.04441,438,693
Aug 8, 20244.16004.22004.15004.19003.99671,479,309
Aug 7, 20244.13004.18004.10004.16003.96811,852,226
Aug 6, 20244.05004.12004.01004.10003.91091,933,365
Aug 5, 20244.17004.17004.01004.02003.83451,525,775
Aug 2, 20244.21004.28504.21004.26004.06352,196,047
Aug 1, 20244.40004.40004.29004.29004.09212,391,736
Jul 31, 20244.30004.39004.29004.39004.18752,989,651
Jul 30, 20244.22004.28004.20504.27004.07301,166,087
Jul 29, 20244.27004.28004.22004.25004.05391,369,052
Jul 26, 20244.15004.23004.15004.23004.03491,564,318
Jul 25, 20244.17004.21004.16004.18003.98721,961,558
Jul 24, 20244.19004.22004.15004.21004.01581,626,767
Jul 23, 20244.18004.22004.18004.20004.0062985,657
Jul 22, 20244.16004.19004.13004.16003.96811,752,306
Jul 19, 20244.07004.19004.07004.19003.99671,664,119
Jul 18, 20244.12004.17004.10504.12003.92992,511,738
Jul 17, 20244.11004.14004.07004.09003.90132,746,185
Jul 16, 20244.16004.18004.08504.10003.91093,007,546
Jul 15, 20244.14004.20004.14004.16003.96811,807,012
Jul 12, 20244.15004.17004.12004.16003.96811,148,376
Jul 11, 20244.12004.15004.11004.14003.94901,293,007
Jul 10, 20244.09004.13004.07004.08003.89181,111,334
Jul 9, 20244.04004.15004.03004.14003.94902,174,532
Jul 8, 20243.98004.07003.97004.05003.86323,163,005
Jul 5, 20243.95004.02003.94003.97003.78691,429,356
Jul 4, 20243.98003.99003.94003.95003.76781,617,613
Jul 3, 20243.90003.96003.88003.95003.76781,909,566
Jul 2, 20243.88004.03003.88003.91003.72963,523,633
Jul 1, 20243.82003.88003.80003.86003.68191,952,860
Jun 28, 20243.83003.92003.81003.83003.65332,865,220
Jun 27, 20243.81003.81003.74503.81003.63422,746,852
Jun 26, 20243.90003.90003.83003.87003.69152,053,534
Jun 25, 20243.91003.91003.83003.84003.66291,624,304
Jun 24, 20243.94003.94003.85003.90003.72012,061,478
Jun 21, 20243.89003.95003.87003.95003.76784,391,463
Jun 20, 20243.81003.89003.79003.89003.71055,514,230
Jun 19, 20243.77003.81503.75003.77003.59612,619,272
Jun 18, 20243.74003.79003.73003.77003.59612,325,085
Jun 17, 20243.71003.72003.67003.70003.52931,503,597
Jun 14, 20243.73003.79003.72003.74003.56752,269,536
Jun 13, 20243.73003.76003.71003.72003.54842,433,825
Jun 12, 20243.62003.69003.61003.69003.51984,065,256
Jun 11, 20243.62003.68503.62003.64003.47212,157,267
Jun 7, 20243.72003.73003.66003.69003.51982,054,674
Jun 6, 20243.70003.76503.69003.71003.53882,329,156
Jun 5, 20243.70003.71003.67003.67003.50072,098,815
Jun 4, 20243.69003.78003.69003.70003.52932,593,235
Jun 3, 20243.62003.69003.61003.67003.50072,602,599
May 31, 20243.57003.60003.56003.60003.43392,266,623
May 30, 20243.49003.53003.49003.51003.34811,119,001
May 29, 20243.50003.55003.48003.50003.33851,599,726
May 28, 20243.61003.62503.55003.55003.38621,304,952
May 27, 20243.59003.65003.54503.63003.46253,136,115
May 24, 20243.55003.56003.49003.56003.39581,489,738
May 23, 20243.57003.60003.54003.60003.43391,917,572
May 22, 20243.58003.61003.53003.60003.43392,742,652
May 21, 20243.58003.60003.52003.55003.38621,914,662
May 20, 20243.54003.56003.52003.53003.36721,108,441
May 17, 20243.54003.59003.53003.55003.38621,291,814
May 16, 20243.69003.69003.58003.59003.42441,502,092
May 15, 20243.57003.60003.54003.60003.43391,677,199
May 14, 20243.62003.66003.55003.55003.38621,296,719
May 13, 20243.60003.62003.57503.62003.45301,720,439
May 10, 20243.68003.68003.62003.62003.45301,293,101
May 9, 20243.70003.70003.63503.66003.49121,258,725
May 8, 20243.69003.70003.64003.67003.50072,279,136
May 7, 20243.67003.67003.61003.65003.48161,741,375
May 6, 20243.66003.69003.63003.65003.48161,202,053
May 3, 20243.58003.66003.56003.66003.49121,272,611
May 2, 20243.57003.61003.57003.57003.40531,374,846
May 1, 20243.58003.60503.55003.56003.39581,081,463
Apr 30, 20243.65003.67003.61003.63003.46253,133,875
Apr 29, 20243.67003.69003.63003.69003.51981,360,717
Apr 26, 20243.69003.71003.63003.65003.48161,358,895
Apr 24, 20243.74003.76003.71003.73003.55792,467,110
Apr 23, 20243.65003.72003.65003.71003.53881,648,155
Apr 22, 20243.70003.72003.69003.71003.53881,753,372
Apr 19, 20243.65003.69003.60003.66003.49123,508,099
Apr 18, 20243.66003.72003.65503.71003.53882,118,231
Apr 17, 20243.63003.69003.63003.65003.48161,743,268
Apr 16, 20243.69003.73003.64003.65003.48161,918,165
Apr 15, 20243.74003.77003.73003.73003.55791,767,212
Apr 12, 20243.71003.77003.71003.75003.57701,099,955
Apr 11, 20243.65003.72003.65003.72003.54841,905,954
Apr 10, 20243.76003.78003.71003.72003.54841,103,588
Apr 9, 20243.78003.79003.72003.77003.59613,190,664
Apr 8, 20243.80003.83003.79003.79003.61521,201,855
Apr 5, 20243.75003.86003.75003.78003.60562,467,946
Apr 4, 20243.87003.87003.78003.80003.62479,777,512

Related Tickers

AVD.AX AVADA Group Limited
0.3350
-9.46%
 
SPZ.AX Smart Parking Limited
0.7100
-5.33%
 
ALX.AX Atlas Arteria Limited
4.9000
+0.82%
 
SDIP-B.ST Sdiptech AB (publ)
184.30
-2.44%
 
TCL.AX Transurban Group
13.69
+1.18%