Ventia Services Group Limited (VNT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 09:59AM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 12 |
| 18 Apr 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 1,656 |
| 17 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 97 |
| 16 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,256 |
| 15 Apr 2024 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | 4.0400 | 380 |
| 12 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 11 Apr 2024 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 323 |
| 10 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 103 |
| 09 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 174 |
| 08 Apr 2024 | 4.1400 | 4.1700 | 4.1400 | 4.1700 | 4.1700 | 1,656 |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 8,493 |
| 04 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 232 |
| 03 Apr 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 2,744 |
| 02 Apr 2024 | 4.1700 | 4.1900 | 4.1700 | 4.1900 | 4.1900 | 963 |
| 28 Mar 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 24,456 |
| 27 Mar 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 6,029 |
| 26 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 110 |
| 25 Mar 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 7,871 |
| 22 Mar 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 5,372 |
| 21 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,548 |
| 20 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 140 |
| 19 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 157 |
| 18 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3,279 |
| 15 Mar 2024 | 4.1800 | 4.2000 | 4.1800 | 4.1900 | 4.1900 | 3,224 |
| 14 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 362 |
| 13 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 430 |
| 12 Mar 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 3,386 |
| 11 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 08 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 900 |
| 07 Mar 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 5,800 |
| 06 Mar 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1700 | 4.1700 | 4,301 |
| 05 Mar 2024 | 4.1100 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 5,723 |
| 04 Mar 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 3,542 |
| 01 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 39 |
| 29 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 838 |
| 29 Feb 2024 | 0.0941 Dividend | |||||
| 28 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9559 | 156 |
| 27 Feb 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0400 | 3.9461 | 10,167 |
| 26 Feb 2024 | 3.9500 | 4.0100 | 3.9500 | 4.0100 | 3.9168 | 11,969 |
| 23 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6824 | 44 |
| 22 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5847 | 1 |
| 21 Feb 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.5164 | 160 |
| 20 Feb 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4773 | 12,847 |
| 19 Feb 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.4968 | 3,284 |
| 16 Feb 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.4968 | 2,130 |
| 15 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4968 | 161 |
| 14 Feb 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5900 | 3.5066 | 1,788 |
| 13 Feb 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.4968 | 303 |
| 12 Feb 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.4187 | 5,106 |
| 09 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5164 | 3,078 |
| 08 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4773 | - |
| 07 Feb 2024 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.4773 | 3,161 |
| 05 Feb 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.3601 | 455 |
| 02 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4382 | 3,021 |
| 01 Feb 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.4382 | 2,793 |
| 31 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3796 | - |
| 30 Jan 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.3796 | 4,629 |
| 29 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | - |
| 26 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | - |
| 25 Jan 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.3210 | 498 |
| 24 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3796 | 195 |
| 23 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3796 | - |
| 22 Jan 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.3796 | 3,294 |
| 19 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | 518 |
| 18 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2526 | 219 |
| 17 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2722 | - |
| 16 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2722 | 292 |
| 15 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3015 | - |
| 12 Jan 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3015 | 548 |
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | 4,399 |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | - |
| 09 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | - |
| 08 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | - |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3210 | 346 |
| 04 Jan 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3015 | 3,903 |
| 03 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2038 | - |
| 29 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2038 | - |
| 28 Dec 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2038 | 618 |
| 27 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2038 | 3,884 |
| 22 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1452 | - |
| 21 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1452 | 20,927 |
| 20 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | 506 |
| 19 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 18 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 15 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 14 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 13 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 12 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | 60 |
| 11 Dec 2023 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 2.9987 | 1,238 |
| 08 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 07 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 06 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | - |
| 05 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9987 | 10,618 |
| 04 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9303 | - |
| 01 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9303 | - |
| 30 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9303 | - |
| 29 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9303 | - |
| 28 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9303 | 4,031 |
| 27 Nov 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9205 | 866 |
| 24 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9303 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.