ASX - Delayed Quote
AUD
Ventia Services Group Limited (VNT.AX)
5.85
+0.05
(+0.86%)
At close: October 30 at 4:16:41 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.92
5.95
5.78
5.85
5.85
1,699,361
Oct 30, 2026
5.92
5.95
5.78
5.85
5.85
3,045,641
Oct 29, 2026
5.87
5.87
5.77
5.80
5.80
1,311,923
Oct 28, 2026
5.90
5.91
5.78
5.82
5.82
1,618,467
Oct 27, 2026
5.87
6.00
5.70
5.92
5.92
3,509,969
Oct 26, 2026
5.85
5.88
5.71
5.79
5.79
5,609,291
Oct 23, 2026
6.00
6.00
5.89
5.92
5.92
12,937,156
Oct 22, 2026
5.93
6.00
5.88
5.96
5.96
1,694,275
Oct 21, 2026
5.95
5.96
5.86
5.93
5.93
2,306,763
Oct 20, 2026
5.83
5.95
5.80
5.92
5.92
1,789,011
Oct 19, 2026
5.85
5.87
5.79
5.87
5.87
1,545,346
Oct 16, 2026
5.90
5.95
5.84
5.85
5.85
1,618,962
Oct 15, 2026
5.89
5.90
5.80
5.86
5.86
2,802,707
Oct 14, 2026
6.03
6.03
5.85
5.91
5.91
1,447,158
Oct 13, 2026
6.10
6.12
5.96
5.96
5.96
1,755,126
Oct 12, 2026
6.10
6.10
6.03
6.06
6.06
700,537
Oct 9, 2026
6.02
6.07
5.97
6.07
6.07
1,258,628
Oct 8, 2026
6.07
6.10
5.98
6.04
6.04
2,677,714
Oct 7, 2026
6.01
6.14
6.01
6.11
6.11
1,121,485
Oct 6, 2026
6.08
6.13
6.02
6.03
6.03
1,538,922
Oct 5, 2026
6.14
6.17
6.09
6.10
6.10
1,594,480
Oct 2, 2026
6.10
6.15
6.07
6.12
6.12
1,533,933
Oct 1, 2026
6.09
6.13
6.04
6.08
6.08
1,124,759
Sep 30, 2026
6.00
6.15
5.99
6.12
6.12
1,925,227
Sep 29, 2026
6.05
6.07
5.99
6.02
6.02
1,080,524
Sep 28, 2026
6.13
6.14
6.00
6.05
6.05
1,939,631
Sep 25, 2026
6.13
6.14
6.09
6.13
6.13
1,482,228
Sep 24, 2026
6.04
6.12
6.02
6.09
6.09
2,134,336
Sep 23, 2026
6.08
6.13
6.08
6.09
6.09
1,983,462
Sep 22, 2026
6.05
6.10
5.99
6.10
6.10
2,220,437
Sep 21, 2026
5.95
6.05
5.94
6.00
6.00
1,444,929
Sep 18, 2026
5.95
6.07
5.95
6.00
6.00
5,120,176
Sep 17, 2026
5.90
5.99
5.85
5.92
5.92
3,142,193
Sep 16, 2026
5.83
5.92
5.79
5.86
5.86
5,398,312
Sep 15, 2026
5.76
5.81
5.72
5.79
5.79
2,092,886
Sep 14, 2026
5.77
5.77
5.66
5.74
5.74
1,714,373
Sep 11, 2026
5.68
5.76
5.66
5.70
5.70
2,210,587
Sep 10, 2026
5.71
5.81
5.70
5.74
5.74
3,500,668
Sep 9, 2026
5.78
5.82
5.68
5.78
5.78
2,555,063
Sep 8, 2026
5.75
5.82
5.73
5.78
5.78
2,456,201
Sep 7, 2026
5.64
5.75
5.63
5.73
5.73
2,366,443
Sep 4, 2026
5.59
5.64
5.55
5.60
5.60
3,040,868
Sep 3, 2026
5.50
5.56
5.43
5.54
5.54
4,126,500
Sep 2, 2026
5.43
5.54
5.42
5.50
5.50
3,468,409
Sep 1, 2026
5.45
5.54
5.39
5.44
5.44
1,739,984
Aug 31, 2026
5.57
5.57
5.40
5.45
5.45
4,163,507
Aug 28, 2026
5.35
5.47
5.27
5.46
5.46
2,576,861
Aug 27, 2026
0.1176
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
5.60
5.64
5.41
5.42
5.42
2,171,451
Aug 26, 2026
5.92
5.94
5.65
5.66
5.54
3,067,941
Aug 25, 2026
5.86
5.95
5.70
5.89
5.77
3,132,251
Aug 24, 2026
5.75
6.05
5.67
5.83
5.71
3,467,768
Aug 21, 2026
5.58
5.67
5.54
5.57
5.45
1,838,692
Aug 20, 2026
5.82
5.82
5.56
5.59
5.47
3,442,598
Aug 19, 2026
5.90
5.90
5.73
5.81
5.69
2,969,622
Aug 18, 2026
5.84
5.94
5.76
5.80
5.68
3,099,857
Aug 17, 2026
5.83
5.87
5.81
5.84
5.72
2,846,994
Aug 14, 2026
5.89
5.93
5.67
5.84
5.72
3,934,233
Aug 13, 2026
5.94
6.00
5.89
5.94
5.82
2,025,510
Aug 12, 2026
6.03
6.06
5.96
5.97
5.85
1,259,873
Aug 11, 2026
5.95
6.02
5.93
6.02
5.89
940,779
Aug 10, 2026
6.01
6.01
5.93
5.97
5.85
764,544
Aug 7, 2026
6.06
6.07
5.98
6.04
5.91
983,617
Aug 6, 2026
6.04
6.05
5.95
6.04
5.91
1,203,994
Aug 5, 2026
5.94
6.10
5.94
6.04
5.91
1,127,570
Aug 4, 2026
5.88
6.00
5.86
5.95
5.83
1,108,926
Aug 3, 2026
5.85
5.88
5.77
5.88
5.76
694,372
Jul 31, 2026
5.80
5.87
5.76
5.82
5.70
1,425,440
Jul 30, 2026
5.89
5.89
5.75
5.76
5.64
1,505,876
Jul 29, 2026
6.03
6.08
5.93
5.93
5.81
1,624,558
Jul 28, 2026
5.95
6.04
5.90
6.02
5.89
1,527,028
Jul 27, 2026
5.96
6.02
5.94
5.97
5.85
2,008,346
Jul 24, 2026
5.91
6.01
5.90
5.95
5.83
1,660,978
Jul 23, 2026
6.04
6.09
5.95
5.97
5.85
1,413,303
Jul 22, 2026
6.14
6.17
5.95
5.98
5.86
2,067,472
Jul 21, 2026
6.13
6.18
6.11
6.14
6.01
2,178,597
Jul 20, 2026
6.02
6.15
5.98
6.15
6.02
1,614,770
Jul 17, 2026
6.01
6.04
5.88
5.96
5.84
1,991,849
Jul 16, 2026
5.92
6.03
5.86
6.01
5.89
2,894,270
Jul 15, 2026
5.84
5.91
5.83
5.90
5.78
1,479,144
Jul 14, 2026
5.87
5.90
5.80
5.82
5.70
1,305,902
Jul 13, 2026
5.99
6.00
5.88
5.92
5.80
1,826,869
Jul 10, 2026
5.95
5.99
5.89
5.95
5.83
1,763,485
Jul 9, 2026
5.80
5.93
5.80
5.87
5.75
2,769,005
Jul 8, 2026
5.87
5.90
5.74
5.82
5.70
2,827,964
Jul 7, 2026
5.95
5.95
5.80
5.91
5.79
2,856,042
Jul 6, 2026
6.12
6.12
5.95
5.95
5.83
1,551,033
Jul 3, 2026
6.12
6.17
6.11
6.16
6.03
1,930,193
Jul 2, 2026
6.06
6.16
6.03
6.14
6.01
4,740,756
Jul 1, 2026
6.25
6.25
6.09
6.09
5.96
2,307,665
Jun 30, 2026
6.35
6.40
6.08
6.19
6.06
3,022,450
Jun 29, 2026
6.46
6.51
6.34
6.43
6.30
1,897,450
Jun 26, 2026
6.55
6.55
6.43
6.46
6.33
2,551,281
Jun 25, 2026
6.72
6.75
6.41
6.50
6.36
3,034,867
Jun 24, 2026
6.75
6.81
6.62
6.69
6.55
3,676,136
Jun 23, 2026
6.77
6.80
6.71
6.76
6.62
1,864,267
Jun 22, 2026
6.45
6.71
6.45
6.69
6.55
1,530,326
Jun 19, 2026
6.68
6.70
6.59
6.59
6.45
5,850,547
Jun 18, 2026
6.60
6.66
6.55
6.63
6.49
1,533,305
Jun 17, 2026
6.58
6.62
6.51
6.59
6.45
1,173,923
Jun 16, 2026
6.55
6.66
6.52
6.58
6.44
1,657,339
Jun 15, 2026
6.52
6.66
6.51
6.65
6.51
1,474,382
Jun 12, 2026
6.42
6.55
6.39
6.50
6.36
1,371,468
Jun 11, 2026
6.43
6.46
6.33
6.40
6.27
1,706,860
Jun 10, 2026
6.23
6.42
6.22
6.42
6.29
1,748,895
Jun 9, 2026
6.19
6.30
6.15
6.30
6.17
1,737,855
Jun 5, 2026
6.25
6.26
6.16
6.23
6.10
1,172,113
Jun 4, 2026
6.24
6.30
6.18
6.22
6.09
5,762,270
Jun 3, 2026
6.30
6.30
6.20
6.24
6.11
1,745,540
Jun 2, 2026
6.25
6.30
6.22
6.30
6.17
2,874,870
Jun 1, 2026
6.20
6.35
6.15
6.32
6.19
1,467,891
May 29, 2026
6.15
6.21
6.05
6.21
6.08
5,303,349
May 28, 2026
6.15
6.23
6.07
6.17
6.04
2,370,334
May 27, 2026
6.15
6.26
6.15
6.20
6.07
2,571,210
May 26, 2026
6.16
6.30
6.14
6.16
6.03
7,321,433
May 25, 2026
6.12
6.15
6.06
6.15
6.02
2,373,678
May 22, 2026
6.13
6.15
6.06
6.12
5.99
1,766,780
May 21, 2026
6.06
6.23
6.00
6.13
6.00
3,121,734
May 20, 2026
6.02
6.03
5.94
5.97
5.85
1,125,068
May 19, 2026
5.93
6.06
5.85
6.03
5.90
1,661,750
May 18, 2026
6.02
6.04
5.92
5.95
5.83
2,515,246
May 15, 2026
5.97
6.04
5.91
6.03
5.90
3,000,383
May 14, 2026
5.81
5.92
5.80
5.90
5.78
2,371,257
May 13, 2026
5.85
5.89
5.77
5.85
5.73
2,036,031
May 12, 2026
5.80
5.90
5.75
5.87
5.75
2,129,473
May 11, 2026
5.71
5.83
5.66
5.82
5.70
2,710,500
May 8, 2026
5.71
5.79
5.70
5.72
5.60
1,855,190
May 7, 2026
5.85
5.94
5.76
5.80
5.68
3,980,445
May 6, 2026
5.94
6.07
5.88
5.91
5.79
2,935,794
May 5, 2026
5.89
5.96
5.73
5.89
5.77
3,132,744
May 4, 2026
5.45
5.57
5.42
5.57
5.45
2,233,785
May 1, 2026
5.41
5.43
5.34
5.42
5.31
1,198,924
Apr 30, 2026
5.19
5.30
5.19
5.30
5.19
2,063,739
Apr 29, 2026
5.16
5.32
5.16
5.27
5.16
1,790,439
Apr 28, 2026
5.22
5.25
5.16
5.18
5.07
2,011,564
Apr 27, 2026
5.31
5.41
5.24
5.24
5.13
926,907
Apr 24, 2026
5.43
5.47
5.36
5.37
5.26
1,497,850
Apr 23, 2026
5.31
5.49
5.29
5.43
5.32
2,621,078
Apr 22, 2026
5.23
5.36
5.23
5.34
5.23
2,149,901
Apr 21, 2026
5.25
5.33
5.23
5.28
5.17
1,810,439
Apr 20, 2026
5.25
5.25
5.18
5.22
5.11
1,428,774
Apr 17, 2026
5.09
5.23
5.09
5.18
5.07
1,719,866
Apr 16, 2026
5.07
5.13
4.99
5.13
5.02
5,094,421
Apr 15, 2026
5.03
5.07
4.91
4.98
4.88
3,742,755
Apr 14, 2026
5.15
5.16
5.02
5.02
4.92
2,949,965
Apr 13, 2026
5.21
5.23
5.09
5.09
4.98
2,779,737
Apr 10, 2026
5.25
5.26
5.18
5.23
5.12
3,139,383
Apr 9, 2026
5.25
5.30
5.20
5.22
5.11
4,519,416
Apr 8, 2026
5.28
5.32
5.20
5.29
5.18
4,231,133
Apr 7, 2026
5.26
5.30
5.18
5.20
5.09
3,160,626
Apr 2, 2026
5.40
5.41
5.21
5.22
5.11
3,217,492
Apr 1, 2026
5.33
5.34
5.17
5.28
5.17
4,654,888
Mar 31, 2026
5.38
5.42
5.23
5.23
5.12
2,288,449
Mar 30, 2026
5.43
5.44
5.34
5.39
5.28
1,372,389
Mar 27, 2026
5.40
5.51
5.40
5.48
5.37
1,633,137
Mar 26, 2026
5.55
5.59
5.48
5.48
5.37
1,221,668
Mar 25, 2026
5.60
5.64
5.52
5.53
5.42
1,556,184
Mar 24, 2026
5.55
5.61
5.50
5.54
5.42
1,405,708
Mar 23, 2026
5.47
5.55
5.43
5.51
5.40
2,214,656
Mar 20, 2026
5.70
5.73
5.53
5.53
5.42
6,975,372
Mar 19, 2026
5.55
5.72
5.52
5.71
5.59
3,358,165
Mar 18, 2026
5.57
5.72
5.53
5.67
5.55
3,255,047
Mar 17, 2026
5.45
5.50
5.43
5.47
5.36
1,280,617
Mar 16, 2026
5.45
5.51
5.37
5.37
5.26
1,445,628
Mar 13, 2026
5.52
5.59
5.36
5.46
5.35
1,130,595
Mar 12, 2026
5.44
5.54
5.40
5.44
5.33
1,230,115
Mar 11, 2026
5.35
5.55
5.35
5.54
5.42
1,203,702
Mar 10, 2026
5.47
5.51
5.43
5.49
5.38
1,515,579
Mar 9, 2026
5.49
5.58
5.27
5.40
5.29
1,759,728
Mar 6, 2026
5.67
5.75
5.67
5.67
5.55
1,513,570
Mar 5, 2026
5.85
5.90
5.72
5.76
5.64
2,405,852
Mar 4, 2026
5.71
5.78
5.66
5.67
5.55
1,622,724
Mar 3, 2026
5.75
5.86
5.74
5.83
5.71
1,411,122
Mar 2, 2026
5.78
5.91
5.76
5.85
5.73
1,490,824
Feb 27, 2026
5.83
5.86
5.72
5.86
5.74
2,060,920
Feb 26, 2026
5.81
5.89
5.77
5.84
5.72
2,386,561
Feb 25, 2026
5.73
5.88
5.72
5.82
5.70
2,106,139
Feb 24, 2026
0.1254
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
5.58
5.76
5.54
5.73
5.61
3,331,340
Feb 23, 2026
5.72
5.83
5.65
5.81
5.57
2,795,371
Feb 20, 2026
5.85
5.88
5.61
5.69
5.45
2,548,588
Feb 19, 2026
5.78
6.06
5.63
5.76
5.52
3,473,419
Feb 18, 2026
5.56
5.60
5.42
5.54
5.31
1,438,808
Feb 17, 2026
5.61
5.61
5.38
5.50
5.27
1,275,995
Feb 16, 2026
5.20
5.43
5.20
5.41
5.18
1,395,636
Feb 13, 2026
5.37
5.39
5.20
5.25
5.03
2,137,464
Feb 12, 2026
5.50
5.88
5.42
5.42
5.19
1,925,332
Feb 11, 2026
5.46
5.58
5.45
5.58
5.35
2,100,714
Feb 10, 2026
5.46
5.51
5.39
5.49
5.26
1,865,763
Feb 9, 2026
5.20
5.35
5.13
5.35
5.13
2,831,050
Feb 6, 2026
5.29
5.29
5.13
5.16
4.94
3,946,350
Feb 5, 2026
5.51
5.51
5.28
5.31
5.09
4,283,418
Feb 4, 2026
5.51
5.52
5.39
5.48
5.25
2,422,022
Feb 3, 2026
5.78
5.83
5.53
5.55
5.32
2,781,999
Feb 2, 2026
5.70
5.85
5.70
5.80
5.56
2,297,656
Jan 30, 2026
5.85
5.85
5.74
5.78
5.54
2,122,098
Jan 29, 2026
5.85
5.89
5.75
5.78
5.54
1,428,774
Jan 28, 2026
5.89
5.94
5.86
5.89
5.64
1,255,087
Jan 27, 2026
5.79
5.90
5.60
5.87
5.62
2,338,636
Jan 23, 2026
5.87
5.89
5.82
5.83
5.59
2,165,162
Jan 22, 2026
6.10
6.11
5.90
5.92
5.67
2,417,384
Jan 21, 2026
6.20
6.26
6.15
6.18
5.92
1,555,336
Jan 20, 2026
6.29
6.30
6.22
6.28
6.02
2,034,107
Jan 19, 2026
6.37
6.41
6.31
6.31
6.05
1,302,052
Jan 16, 2026
6.24
6.38
6.21
6.37
6.10
2,640,192
Jan 15, 2026
6.14
6.25
6.14
6.25
5.99
2,566,331
Jan 14, 2026
6.15
6.25
6.10
6.17
5.91
2,073,219
Jan 13, 2026
6.12
6.25
6.11
6.20
5.94
1,148,938
Jan 12, 2026
6.05
6.19
6.05
6.12
5.86
1,758,840
Jan 9, 2026
6.14
6.18
6.06
6.08
5.83
2,008,002
Jan 8, 2026
5.96
6.11
5.93
6.07
5.82
1,629,161
Jan 7, 2026
5.98
6.00
5.92
5.97
5.72
1,401,186
Jan 6, 2026
6.07
6.07
5.94
5.98
5.73
969,237
Jan 5, 2026
6.04
6.08
6.01
6.07
5.82
1,034,186
Jan 2, 2026
5.98
6.03
5.96
6.01
5.76
699,622
Dec 31, 2025
5.99
5.99
5.90
5.95
5.70
1,076,537
Dec 30, 2025
5.99
5.99
5.93
5.99
5.74
625,428
Dec 29, 2025
6.02
6.03
5.90
5.93
5.68
663,406
Dec 24, 2025
6.05
6.05
5.92
5.99
5.74
583,964
Dec 23, 2025
5.96
6.03
5.92
6.00
5.75
1,076,755
Dec 22, 2025
5.87
5.97
5.84
5.97
5.72
2,052,317
Dec 19, 2025
5.75
5.86
5.71
5.86
5.61
4,187,663
Dec 18, 2025
5.76
5.88
5.70
5.76
5.52
3,237,076
Dec 17, 2025
5.79
5.91
5.73
5.75
5.51
2,139,677
Dec 16, 2025
5.80
5.90
5.77
5.86
5.61
1,216,775
Dec 15, 2025
5.85
5.85
5.74
5.77
5.53
1,421,761
Dec 12, 2025
5.62
5.84
5.62
5.80
5.56
1,437,444
Dec 11, 2025
5.82
5.82
5.69
5.72
5.48
2,792,121
Dec 10, 2025
5.84
5.85
5.51
5.76
5.52
1,862,806
Dec 9, 2025
5.86
5.87
5.79
5.85
5.60
1,192,494
Dec 8, 2025
5.84
5.91
5.84
5.86
5.61
918,109
Dec 5, 2025
5.95
5.95
5.83
5.89
5.64
1,409,006
Dec 4, 2025
5.74
5.85
5.74
5.85
5.60
1,198,422
Dec 3, 2025
5.92
5.92
5.78
5.83
5.59
3,576,065
Dec 2, 2025
5.85
5.94
5.84
5.90
5.65
1,473,144
Dec 1, 2025
5.87
5.91
5.81
5.85
5.60
1,563,206
Nov 28, 2025
5.87
5.90
5.81
5.90
5.65
5,829,992
Nov 27, 2025
5.82
5.89
5.76
5.89
5.64
2,517,032
Nov 26, 2025
5.75
5.87
5.71
5.80
5.56
2,326,997
Nov 25, 2025
5.74
5.76
5.66
5.73
5.49
1,422,911
Nov 24, 2025
5.71
5.72
5.63
5.71
5.47
3,804,410
Nov 21, 2025
5.60
5.61
5.53
5.58
5.35
1,240,936
Nov 20, 2025
5.52
5.62
5.50
5.60
5.37
1,920,929
Nov 19, 2025
5.52
5.60
5.49
5.52
5.29
2,428,977
Nov 18, 2025
5.76
5.84
5.60
5.61
5.37
4,115,400
Nov 17, 2025
5.76
5.84
5.76
5.84
5.60
2,182,167
Nov 14, 2025
5.70
5.81
5.65
5.79
5.55
2,678,352
Nov 13, 2025
5.71
5.82
5.66
5.76
5.52
1,857,645
Nov 12, 2025
5.75
5.75
5.66
5.74
5.50
1,653,794
Nov 11, 2025
5.84
5.85
5.73
5.73
5.49
2,322,319
Nov 10, 2025
5.77
5.81
5.74
5.81
5.57
1,319,223
Nov 7, 2025
5.80
5.84
5.70
5.72
5.48
1,692,331
Nov 6, 2025
5.70
5.85
5.70
5.77
5.53
2,034,137
Nov 5, 2025
5.70
5.75
5.62
5.65
5.41
2,122,840
Nov 4, 2025
5.62
5.72
5.55
5.67
5.43
2,401,424
Nov 3, 2025
5.68
5.74
5.57
5.59
5.36
1,994,333
Oct 31, 2025
5.67
5.74
5.58
5.73
5.49
2,345,223
Oct 30, 2025
5.39
5.49
5.37
5.46
5.23
2,134,718
