Singapore markets open in 4 hours 17 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,460.92 +658.29 (+1.08%) CMC Crypto 200
1,280.62 +14.48 (+1.14%)
Ventia Services Group Limited (VNT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.8100 | 3.8100 | 3.7450 | 3.8100 | 3.8100 | 2,746,852 |
| 26 Jun 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 2,053,534 |
| 25 Jun 2024 | 3.9100 | 3.9100 | 3.8300 | 3.8400 | 3.8400 | 1,624,304 |
| 24 Jun 2024 | 3.9400 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | 2,061,478 |
| 21 Jun 2024 | 3.8900 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 4,391,463 |
| 20 Jun 2024 | 3.8100 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 5,514,230 |
| 19 Jun 2024 | 3.7700 | 3.8150 | 3.7500 | 3.7700 | 3.7700 | 2,619,272 |
| 18 Jun 2024 | 3.7400 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 2,325,085 |
| 17 Jun 2024 | 3.7100 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 1,503,597 |
| 14 Jun 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 2,269,536 |
| 13 Jun 2024 | 3.7300 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 2,433,825 |
| 12 Jun 2024 | 3.6200 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | 4,065,256 |
| 11 Jun 2024 | 3.6200 | 3.6850 | 3.6200 | 3.6400 | 3.6400 | 2,157,267 |
| 07 Jun 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 2,054,674 |
| 06 Jun 2024 | 3.7000 | 3.7650 | 3.6900 | 3.7100 | 3.7100 | 2,329,156 |
| 05 Jun 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6700 | 3.6700 | 2,098,815 |
| 04 Jun 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 2,593,235 |
| 03 Jun 2024 | 3.6200 | 3.6900 | 3.6100 | 3.6700 | 3.6700 | 2,602,599 |
| 31 May 2024 | 3.5700 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 2,266,623 |
| 30 May 2024 | 3.4900 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 1,119,001 |
| 29 May 2024 | 3.5000 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 1,599,726 |
| 28 May 2024 | 3.6100 | 3.6250 | 3.5500 | 3.5500 | 3.5500 | 1,304,952 |
| 27 May 2024 | 3.5900 | 3.6500 | 3.5450 | 3.6300 | 3.6300 | 3,136,115 |
| 24 May 2024 | 3.5500 | 3.5600 | 3.4900 | 3.5600 | 3.5600 | 1,489,738 |
| 23 May 2024 | 3.5700 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 1,917,572 |
| 22 May 2024 | 3.5800 | 3.6100 | 3.5300 | 3.6000 | 3.6000 | 2,742,652 |
| 21 May 2024 | 3.5800 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 1,914,662 |
| 20 May 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 1,108,441 |
| 17 May 2024 | 3.5400 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 1,291,814 |
| 16 May 2024 | 3.6900 | 3.6900 | 3.5800 | 3.5900 | 3.5900 | 1,502,092 |
| 15 May 2024 | 3.5700 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 1,677,199 |
| 14 May 2024 | 3.6200 | 3.6600 | 3.5500 | 3.5500 | 3.5500 | 1,296,719 |
| 13 May 2024 | 3.6000 | 3.6200 | 3.5750 | 3.6200 | 3.6200 | 1,720,439 |
| 10 May 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 1,293,101 |
| 09 May 2024 | 3.7000 | 3.7000 | 3.6350 | 3.6600 | 3.6600 | 1,258,725 |
| 08 May 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 2,279,136 |
| 07 May 2024 | 3.6700 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 1,741,375 |
| 06 May 2024 | 3.6600 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,202,053 |
| 03 May 2024 | 3.5800 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 1,272,611 |
| 02 May 2024 | 3.5700 | 3.6100 | 3.5700 | 3.5700 | 3.5700 | 1,374,846 |
| 01 May 2024 | 3.5800 | 3.6050 | 3.5500 | 3.5600 | 3.5600 | 1,081,463 |
| 30 Apr 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 3,133,875 |
| 29 Apr 2024 | 3.6700 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 1,360,717 |
| 26 Apr 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 1,358,895 |
| 24 Apr 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 2,467,110 |
| 23 Apr 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 1,648,155 |
| 22 Apr 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 1,753,372 |
| 19 Apr 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 3,508,099 |
| 18 Apr 2024 | 3.6600 | 3.7200 | 3.6550 | 3.7100 | 3.7100 | 2,118,231 |
| 17 Apr 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,743,268 |
| 16 Apr 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 1,918,165 |
| 15 Apr 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 1,767,212 |
| 12 Apr 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 1,099,955 |
| 11 Apr 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 1,905,954 |
| 10 Apr 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 1,103,588 |
| 09 Apr 2024 | 3.7800 | 3.7900 | 3.7200 | 3.7700 | 3.7700 | 3,190,664 |
| 08 Apr 2024 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 1,201,855 |
| 05 Apr 2024 | 3.7500 | 3.8600 | 3.7500 | 3.7800 | 3.7800 | 2,467,946 |
| 04 Apr 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 9,777,512 |
| 03 Apr 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 3,097,117 |
| 02 Apr 2024 | 3.7900 | 3.9100 | 3.7900 | 3.8800 | 3.8800 | 2,470,757 |
| 28 Mar 2024 | 3.8200 | 3.8600 | 3.7850 | 3.8500 | 3.8500 | 2,948,169 |
| 27 Mar 2024 | 3.7200 | 3.8050 | 3.7000 | 3.7900 | 3.7900 | 2,267,511 |
| 26 Mar 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 8,228,439 |
| 25 Mar 2024 | 3.8600 | 3.8850 | 3.7900 | 3.8000 | 3.8000 | 2,282,920 |
| 22 Mar 2024 | 3.7900 | 3.8900 | 3.7800 | 3.8600 | 3.8600 | 4,370,608 |
| 21 Mar 2024 | 3.8800 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 4,710,424 |
| 20 Mar 2024 | 3.8100 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 7,048,170 |
| 19 Mar 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 3,808,331 |
| 18 Mar 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 1,895,381 |
| 15 Mar 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 6,773,236 |
| 14 Mar 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 1,651,467 |
| 13 Mar 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 2,124,474 |
| 12 Mar 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 2,244,319 |
| 11 Mar 2024 | 3.8400 | 3.8650 | 3.8100 | 3.8300 | 3.8300 | 1,489,772 |
| 08 Mar 2024 | 3.8700 | 3.9900 | 3.8600 | 3.8800 | 3.8800 | 2,573,962 |
| 07 Mar 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 3,717,785 |
| 06 Mar 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 2,974,143 |
| 05 Mar 2024 | 3.7800 | 3.8500 | 3.7550 | 3.8200 | 3.8200 | 3,804,880 |
| 04 Mar 2024 | 3.7900 | 3.8150 | 3.7500 | 3.8000 | 3.8000 | 2,667,216 |
| 01 Mar 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 6,144,900 |
| 29 Feb 2024 | 3.7700 | 3.7900 | 3.6650 | 3.7900 | 3.7900 | 7,047,032 |
| 29 Feb 2024 | 0.0941 Dividend | |||||
| 28 Feb 2024 | 3.7900 | 3.8300 | 3.7400 | 3.8300 | 3.7359 | 5,051,996 |
| 27 Feb 2024 | 3.7500 | 3.7850 | 3.7300 | 3.7800 | 3.6871 | 5,147,573 |
| 26 Feb 2024 | 3.8400 | 3.8550 | 3.7700 | 3.7900 | 3.6969 | 5,589,829 |
| 23 Feb 2024 | 3.7600 | 3.8700 | 3.7300 | 3.8100 | 3.7164 | 5,037,425 |
| 22 Feb 2024 | 3.6100 | 3.7150 | 3.5700 | 3.7000 | 3.6091 | 9,219,103 |
| 21 Feb 2024 | 3.4500 | 3.7400 | 3.4500 | 3.5100 | 3.4238 | 9,175,385 |
| 20 Feb 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.2774 | 1,959,652 |
| 19 Feb 2024 | 3.2800 | 3.3500 | 3.2600 | 3.3200 | 3.2384 | 1,584,518 |
| 16 Feb 2024 | 3.3000 | 3.3300 | 3.2450 | 3.2800 | 3.1994 | 2,685,221 |
| 15 Feb 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.1994 | 2,336,780 |
| 14 Feb 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2500 | 3.1702 | 1,914,472 |
| 13 Feb 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2600 | 3.1799 | 1,061,031 |
| 12 Feb 2024 | 3.2200 | 3.2600 | 3.2150 | 3.2600 | 3.1799 | 879,209 |
| 09 Feb 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2400 | 3.1604 | 2,396,737 |
| 08 Feb 2024 | 3.3000 | 3.3200 | 3.2750 | 3.2800 | 3.1994 | 2,953,046 |
| 07 Feb 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2800 | 3.1994 | 1,338,670 |
| 06 Feb 2024 | 3.2400 | 3.2900 | 3.2300 | 3.2900 | 3.2092 | 1,669,221 |
| *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.