Comparing Back to the side-by-side chart ↗
Ventia Services Group Ltd (VNT.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.90 | 5.95 | 5.84 | 5.85 | -0.17% | 1,618,962 |
| 2026-10-15 | 5.89 | 5.90 | 5.80 | 5.86 | -0.85% | 2,802,707 |
| 2026-10-14 | 6.03 | 6.03 | 5.85 | 5.91 | -0.84% | 1,447,158 |
| 2026-10-13 | 6.10 | 6.12 | 5.96 | 5.96 | -1.65% | 1,755,126 |
| 2026-10-12 | 6.10 | 6.10 | 6.03 | 6.06 | -0.16% | 700,537 |
| 2026-10-09 | 6.02 | 6.07 | 5.97 | 6.07 | +0.50% | 1,258,628 |
| 2026-10-08 | 6.07 | 6.10 | 5.98 | 6.04 | -1.15% | 2,677,714 |
| 2026-10-07 | 6.01 | 6.14 | 6.01 | 6.11 | +1.33% | 1,121,485 |
| 2026-10-06 | 6.08 | 6.13 | 6.02 | 6.03 | -1.15% | 1,538,922 |
| 2026-10-05 | 6.14 | 6.17 | 6.09 | 6.10 | -0.33% | 1,594,480 |
| 2026-10-02 | 6.10 | 6.15 | 6.07 | 6.12 | +0.66% | 1,533,933 |
| 2026-10-01 | 6.09 | 6.13 | 6.04 | 6.08 | -0.65% | 1,124,759 |
| 2026-09-30 | 6.00 | 6.15 | 5.99 | 6.12 | +1.66% | 1,925,227 |
| 2026-09-29 | 6.05 | 6.07 | 6.00 | 6.02 | -0.50% | 1,080,524 |
| 2026-09-28 | 6.13 | 6.14 | 6.00 | 6.05 | -1.31% | 1,939,631 |
| 2026-09-25 | 6.13 | 6.14 | 6.09 | 6.13 | +0.66% | 1,482,228 |
| 2026-09-24 | 6.04 | 6.12 | 6.02 | 6.09 | +0.00% | 2,134,336 |
| 2026-09-23 | 6.08 | 6.13 | 6.08 | 6.09 | -0.16% | 1,983,462 |
| 2026-09-22 | 6.05 | 6.10 | 5.99 | 6.10 | +1.67% | 2,220,437 |
| 2026-09-21 | 5.95 | 6.04 | 5.94 | 6.00 | +0.00% | 1,444,929 |
| 2026-09-18 | 5.95 | 6.07 | 5.95 | 6.00 | +1.35% | 5,120,176 |
| 2026-09-17 | 5.90 | 5.99 | 5.85 | 5.92 | +1.02% | 3,142,193 |
| 2026-09-16 | 5.83 | 5.92 | 5.79 | 5.86 | +1.21% | 5,398,312 |
| 2026-09-15 | 5.76 | 5.81 | 5.72 | 5.79 | +0.87% | 2,092,886 |
| 2026-09-14 | 5.77 | 5.77 | 5.66 | 5.74 | +0.70% | 1,714,373 |
| 2026-09-11 | 5.68 | 5.76 | 5.66 | 5.70 | -0.70% | 2,210,587 |
| 2026-09-10 | 5.71 | 5.81 | 5.70 | 5.74 | -0.69% | 3,500,668 |
| 2026-09-09 | 5.78 | 5.82 | 5.68 | 5.78 | +0.00% | 2,555,063 |
| 2026-09-08 | 5.75 | 5.82 | 5.73 | 5.78 | +0.87% | 2,456,201 |
| 2026-09-07 | 5.64 | 5.75 | 5.63 | 5.73 | +2.32% | 2,366,443 |
| 2026-09-04 | 5.59 | 5.63 | 5.55 | 5.60 | +1.08% | 3,040,868 |
| 2026-09-03 | 5.50 | 5.56 | 5.43 | 5.54 | +0.73% | 4,126,500 |
| 2026-09-02 | 5.43 | 5.54 | 5.42 | 5.50 | +1.10% | 3,468,409 |
| 2026-09-01 | 5.45 | 5.54 | 5.39 | 5.44 | -0.18% | 1,739,984 |
| 2026-08-31 | 5.57 | 5.57 | 5.40 | 5.45 | -0.18% | 4,163,507 |
| 2026-08-28 | 5.35 | 5.47 | 5.27 | 5.46 | +0.74% | 2,576,861 |
| 2026-08-27 | 5.60 | 5.64 | 5.41 | 5.42 | -4.24% | 2,171,451 |
| 2026-08-26 | 5.92 | 5.94 | 5.65 | 5.66 | -3.90% | 3,067,941 |
| 2026-08-25 | 5.86 | 5.95 | 5.70 | 5.89 | +1.03% | 3,132,251 |
| 2026-08-24 | 5.75 | 6.05 | 5.67 | 5.83 | +4.67% | 3,467,768 |
| 2026-08-21 | 5.58 | 5.67 | 5.54 | 5.57 | -0.36% | 1,838,692 |
| 2026-08-20 | 5.82 | 5.82 | 5.56 | 5.59 | -3.79% | 3,442,598 |
| 2026-08-19 | 5.90 | 5.90 | 5.73 | 5.81 | +0.17% | 2,969,622 |
| 2026-08-18 | 5.84 | 5.94 | 5.75 | 5.80 | -0.68% | 3,099,857 |
| 2026-08-17 | 5.83 | 5.87 | 5.81 | 5.84 | +0.00% | 2,846,994 |
| 2026-08-14 | 5.89 | 5.93 | 5.67 | 5.84 | -1.68% | 3,934,233 |
| 2026-08-13 | 5.94 | 6.00 | 5.89 | 5.94 | -0.50% | 2,025,510 |
| 2026-08-12 | 6.03 | 6.06 | 5.96 | 5.97 | -0.83% | 1,259,873 |
| 2026-08-11 | 5.95 | 6.02 | 5.93 | 6.02 | +0.84% | 940,779 |
| 2026-08-10 | 6.01 | 6.01 | 5.92 | 5.97 | -1.16% | 764,544 |
| 2026-08-07 | 6.06 | 6.07 | 5.98 | 6.04 | +0.00% | 983,617 |
| 2026-08-06 | 6.04 | 6.04 | 5.95 | 6.04 | +0.00% | 1,203,994 |
| 2026-08-05 | 5.94 | 6.10 | 5.94 | 6.04 | +1.51% | 1,127,570 |
| 2026-08-04 | 5.88 | 6.00 | 5.86 | 5.95 | +1.19% | 1,108,926 |
| 2026-08-03 | 5.85 | 5.88 | 5.77 | 5.88 | +1.03% | 694,372 |
| 2026-07-31 | 5.80 | 5.87 | 5.76 | 5.82 | +1.04% | 1,425,440 |
| 2026-07-30 | 5.89 | 5.89 | 5.75 | 5.76 | -2.87% | 1,505,876 |
| 2026-07-29 | 6.03 | 6.08 | 5.93 | 5.93 | -1.50% | 1,624,558 |
| 2026-07-28 | 5.95 | 6.04 | 5.90 | 6.02 | +0.84% | 1,527,028 |
| 2026-07-27 | 5.96 | 6.02 | 5.94 | 5.97 | +0.34% | 2,008,346 |
| 2026-07-24 | 5.91 | 6.01 | 5.90 | 5.95 | -0.34% | 1,660,978 |
| 2026-07-23 | 6.04 | 6.08 | 5.95 | 5.97 | -0.17% | 1,413,303 |
| 2026-07-22 | 6.14 | 6.17 | 5.95 | 5.98 | -2.61% | 2,067,472 |
| 2026-07-21 | 6.13 | 6.18 | 6.11 | 6.14 | -0.16% | 2,178,597 |
| 2026-07-20 | 6.02 | 6.15 | 5.98 | 6.15 | +3.19% | 1,614,770 |
| 2026-07-17 | 6.01 | 6.04 | 5.88 | 5.96 | -0.83% | 1,991,849 |
| 2026-07-16 | 5.92 | 6.03 | 5.86 | 6.01 | +1.86% | 2,894,270 |
| 2026-07-15 | 5.84 | 5.91 | 5.83 | 5.90 | +1.37% | 1,479,144 |
| 2026-07-14 | 5.87 | 5.90 | 5.80 | 5.82 | -1.69% | 1,305,902 |
| 2026-07-13 | 5.99 | 6.00 | 5.88 | 5.92 | -0.50% | 1,826,869 |
| 2026-07-10 | 5.95 | 5.99 | 5.89 | 5.95 | +1.36% | 1,763,485 |
| 2026-07-09 | 5.80 | 5.93 | 5.80 | 5.87 | +0.86% | 2,769,005 |
| 2026-07-08 | 5.87 | 5.90 | 5.74 | 5.82 | -1.52% | 2,827,964 |
| 2026-07-07 | 5.95 | 5.95 | 5.80 | 5.91 | -0.67% | 2,856,042 |
| 2026-07-06 | 6.12 | 6.12 | 5.95 | 5.95 | -3.41% | 1,551,033 |
| 2026-07-03 | 6.12 | 6.17 | 6.11 | 6.16 | +0.33% | 1,930,193 |
| 2026-07-02 | 6.06 | 6.16 | 6.03 | 6.14 | +0.82% | 4,740,756 |
| 2026-07-01 | 6.25 | 6.25 | 6.09 | 6.09 | -1.62% | 2,307,665 |
| 2026-06-30 | 6.35 | 6.40 | 6.08 | 6.19 | -3.73% | 3,022,450 |
| 2026-06-29 | 6.46 | 6.51 | 6.34 | 6.43 | -0.46% | 1,897,450 |
| 2026-06-26 | 6.55 | 6.55 | 6.43 | 6.46 | -0.62% | 2,551,281 |
| 2026-06-25 | 6.72 | 6.75 | 6.41 | 6.50 | -2.84% | 3,034,867 |
| 2026-06-24 | 6.75 | 6.81 | 6.62 | 6.69 | -1.04% | 3,676,136 |
| 2026-06-23 | 6.77 | 6.80 | 6.71 | 6.76 | +1.05% | 1,864,267 |
| 2026-06-22 | 6.45 | 6.71 | 6.45 | 6.69 | +1.52% | 1,530,326 |
| 2026-06-19 | 6.68 | 6.70 | 6.59 | 6.59 | -0.60% | 5,850,547 |
| 2026-06-18 | 6.60 | 6.66 | 6.55 | 6.63 | +0.61% | 1,533,305 |
| 2026-06-17 | 6.58 | 6.62 | 6.51 | 6.59 | +0.15% | 1,173,923 |
| 2026-06-16 | 6.55 | 6.66 | 6.52 | 6.58 | -1.05% | 1,657,339 |
| 2026-06-15 | 6.52 | 6.66 | 6.51 | 6.65 | +2.31% | 1,474,382 |
| 2026-06-12 | 6.42 | 6.55 | 6.39 | 6.50 | +1.56% | 1,371,468 |
| 2026-06-11 | 6.43 | 6.46 | 6.33 | 6.40 | -0.31% | 1,706,860 |
| 2026-06-10 | 6.23 | 6.42 | 6.22 | 6.42 | +1.90% | 1,748,895 |
| 2026-06-09 | 6.19 | 6.30 | 6.15 | 6.30 | +1.12% | 1,737,855 |
| 2026-06-05 | 6.25 | 6.26 | 6.16 | 6.23 | +0.16% | 1,172,113 |
| 2026-06-04 | 6.24 | 6.30 | 6.18 | 6.22 | -0.32% | 5,762,270 |
| 2026-06-03 | 6.30 | 6.30 | 6.20 | 6.24 | -0.95% | 1,745,540 |
| 2026-06-02 | 6.25 | 6.30 | 6.22 | 6.30 | -0.32% | 2,874,870 |
| 2026-06-01 | 6.20 | 6.35 | 6.15 | 6.32 | +1.77% | 1,467,891 |
| 2026-05-29 | 6.15 | 6.21 | 6.05 | 6.21 | +0.65% | 5,303,349 |
| 2026-05-28 | 6.15 | 6.23 | 6.07 | 6.17 | -0.48% | 2,370,334 |
| 2026-05-27 | 6.15 | 6.26 | 6.15 | 6.20 | +0.65% | 2,571,210 |
| 2026-05-26 | 6.16 | 6.30 | 6.14 | 6.16 | +0.16% | 7,321,433 |
| 2026-05-25 | 6.12 | 6.15 | 6.06 | 6.15 | +0.49% | 2,373,678 |
| 2026-05-22 | 6.13 | 6.15 | 6.06 | 6.12 | -0.16% | 1,766,780 |
| 2026-05-21 | 6.06 | 6.23 | 6.00 | 6.13 | +2.68% | 3,121,734 |
| 2026-05-20 | 6.02 | 6.03 | 5.94 | 5.97 | -1.00% | 1,125,068 |
| 2026-05-19 | 5.93 | 6.06 | 5.85 | 6.03 | +1.34% | 1,661,750 |
| 2026-05-18 | 6.02 | 6.04 | 5.92 | 5.95 | -1.33% | 2,515,246 |
| 2026-05-15 | 5.97 | 6.04 | 5.91 | 6.03 | +2.20% | 3,000,383 |
| 2026-05-14 | 5.81 | 5.92 | 5.80 | 5.90 | +0.85% | 2,371,257 |
| 2026-05-13 | 5.85 | 5.89 | 5.77 | 5.85 | -0.34% | 2,036,031 |
| 2026-05-12 | 5.80 | 5.90 | 5.75 | 5.87 | +0.86% | 2,129,473 |
| 2026-05-11 | 5.71 | 5.83 | 5.66 | 5.82 | +1.75% | 2,710,500 |
| 2026-05-08 | 5.71 | 5.79 | 5.70 | 5.72 | -1.38% | 1,855,190 |
| 2026-05-07 | 5.85 | 5.94 | 5.76 | 5.80 | -1.86% | 3,980,445 |
| 2026-05-06 | 5.94 | 6.07 | 5.88 | 5.91 | +0.34% | 2,935,794 |
| 2026-05-05 | 5.89 | 5.96 | 5.73 | 5.89 | +5.75% | 3,132,744 |
| 2026-05-04 | 5.45 | 5.57 | 5.42 | 5.57 | +2.77% | 2,233,785 |
| 2026-05-01 | 5.41 | 5.43 | 5.34 | 5.42 | +2.26% | 1,198,924 |
| 2026-04-30 | 5.19 | 5.30 | 5.19 | 5.30 | +0.57% | 2,063,739 |
| 2026-04-29 | 5.16 | 5.32 | 5.16 | 5.27 | +1.74% | 1,790,439 |
| 2026-04-28 | 5.22 | 5.25 | 5.16 | 5.18 | -1.15% | 2,011,564 |
| 2026-04-27 | 5.31 | 5.41 | 5.24 | 5.24 | -2.42% | 926,907 |
| 2026-04-24 | 5.43 | 5.47 | 5.36 | 5.37 | -1.10% | 1,497,850 |
| 2026-04-23 | 5.31 | 5.49 | 5.29 | 5.43 | +1.69% | 2,621,078 |
| 2026-04-22 | 5.23 | 5.36 | 5.23 | 5.34 | +1.14% | 2,149,901 |
| 2026-04-21 | 5.25 | 5.33 | 5.23 | 5.28 | +1.15% | 1,810,439 |
| 2026-04-20 | 5.25 | 5.25 | 5.18 | 5.22 | +0.77% | 1,428,774 |
| 2026-04-17 | 5.09 | 5.23 | 5.09 | 5.18 | +0.97% | 1,719,866 |
| 2026-04-16 | 5.07 | 5.13 | 4.99 | 5.13 | +3.01% | 5,094,421 |
| 2026-04-15 | 5.03 | 5.07 | 4.91 | 4.98 | -0.80% | 3,742,755 |
| 2026-04-14 | 5.15 | 5.17 | 5.02 | 5.02 | -1.38% | 2,949,965 |
| 2026-04-13 | 5.21 | 5.23 | 5.09 | 5.09 | -2.68% | 2,779,737 |
| 2026-04-10 | 5.25 | 5.26 | 5.17 | 5.23 | +0.19% | 3,139,383 |
| 2026-04-09 | 5.25 | 5.30 | 5.20 | 5.22 | -1.32% | 4,519,416 |
| 2026-04-08 | 5.28 | 5.32 | 5.20 | 5.29 | +1.73% | 4,231,133 |
| 2026-04-07 | 5.26 | 5.30 | 5.18 | 5.20 | -0.38% | 3,160,626 |
| 2026-04-02 | 5.40 | 5.41 | 5.21 | 5.22 | -1.14% | 3,217,492 |
| 2026-04-01 | 5.33 | 5.33 | 5.17 | 5.28 | +0.96% | 4,654,888 |
| 2026-03-31 | 5.38 | 5.42 | 5.23 | 5.23 | -2.97% | 2,288,449 |
| 2026-03-30 | 5.43 | 5.44 | 5.34 | 5.39 | -1.64% | 1,372,389 |
| 2026-03-27 | 5.40 | 5.51 | 5.40 | 5.48 | +0.00% | 1,633,137 |
| 2026-03-26 | 5.55 | 5.59 | 5.48 | 5.48 | -0.90% | 1,221,668 |
| 2026-03-25 | 5.60 | 5.64 | 5.52 | 5.53 | -0.18% | 1,556,184 |
| 2026-03-24 | 5.55 | 5.61 | 5.50 | 5.54 | +0.54% | 1,405,708 |
| 2026-03-23 | 5.47 | 5.55 | 5.43 | 5.51 | -0.36% | 2,214,656 |
| 2026-03-20 | 5.70 | 5.73 | 5.53 | 5.53 | -3.15% | 6,975,372 |
| 2026-03-19 | 5.55 | 5.71 | 5.52 | 5.71 | +0.71% | 3,358,165 |
| 2026-03-18 | 5.57 | 5.72 | 5.53 | 5.67 | +3.66% | 3,255,047 |
| 2026-03-17 | 5.45 | 5.50 | 5.43 | 5.47 | +1.86% | 1,280,617 |
| 2026-03-16 | 5.45 | 5.51 | 5.37 | 5.37 | -1.65% | 1,445,628 |
| 2026-03-13 | 5.52 | 5.59 | 5.36 | 5.46 | +0.37% | 1,130,595 |
| 2026-03-12 | 5.44 | 5.54 | 5.40 | 5.44 | -1.81% | 1,230,115 |
| 2026-03-11 | 5.35 | 5.55 | 5.35 | 5.54 | +0.91% | 1,203,702 |
| 2026-03-10 | 5.47 | 5.51 | 5.43 | 5.49 | +1.67% | 1,515,579 |
| 2026-03-09 | 5.49 | 5.58 | 5.27 | 5.40 | -4.76% | 1,759,728 |
| 2026-03-06 | 5.67 | 5.75 | 5.67 | 5.67 | -1.56% | 1,513,570 |
| 2026-03-05 | 5.85 | 5.90 | 5.72 | 5.76 | +1.59% | 2,405,852 |
| 2026-03-04 | 5.71 | 5.78 | 5.66 | 5.67 | -2.74% | 1,622,724 |
| 2026-03-03 | 5.75 | 5.86 | 5.74 | 5.83 | -0.34% | 1,411,122 |
| 2026-03-02 | 5.78 | 5.91 | 5.76 | 5.85 | -0.17% | 1,490,824 |
| 2026-02-27 | 5.83 | 5.86 | 5.72 | 5.86 | +0.34% | 2,060,920 |
| 2026-02-26 | 5.81 | 5.89 | 5.77 | 5.84 | +0.34% | 2,386,561 |
| 2026-02-25 | 5.73 | 5.88 | 5.72 | 5.82 | +1.57% | 2,106,139 |
| 2026-02-24 | 5.58 | 5.76 | 5.54 | 5.73 | -1.38% | 3,331,340 |
| 2026-02-23 | 5.72 | 5.83 | 5.65 | 5.81 | +2.11% | 2,795,371 |
| 2026-02-20 | 5.85 | 5.88 | 5.61 | 5.69 | -1.22% | 2,548,588 |
| 2026-02-19 | 5.78 | 6.06 | 5.63 | 5.76 | +3.97% | 3,473,419 |
| 2026-02-18 | 5.56 | 5.60 | 5.42 | 5.54 | +0.73% | 1,438,808 |
| 2026-02-17 | 5.61 | 5.61 | 5.38 | 5.50 | +1.66% | 1,275,995 |
| 2026-02-16 | 5.20 | 5.43 | 5.20 | 5.41 | +3.05% | 1,395,636 |
| 2026-02-13 | 5.37 | 5.39 | 5.20 | 5.25 | -3.14% | 2,137,464 |
| 2026-02-12 | 5.50 | 5.88 | 5.42 | 5.42 | -2.87% | 1,925,332 |
| 2026-02-11 | 5.46 | 5.58 | 5.46 | 5.58 | +1.64% | 2,100,714 |
| 2026-02-10 | 5.46 | 5.51 | 5.39 | 5.49 | +2.62% | 1,865,763 |
| 2026-02-09 | 5.20 | 5.35 | 5.13 | 5.35 | +3.68% | 2,831,050 |
| 2026-02-06 | 5.29 | 5.29 | 5.13 | 5.16 | -2.82% | 3,946,350 |
| 2026-02-05 | 5.51 | 5.51 | 5.28 | 5.31 | -3.10% | 4,283,418 |
| 2026-02-04 | 5.51 | 5.52 | 5.39 | 5.48 | -1.26% | 2,422,022 |
| 2026-02-03 | 5.78 | 5.83 | 5.53 | 5.55 | -4.31% | 2,781,999 |
| 2026-02-02 | 5.70 | 5.85 | 5.70 | 5.80 | +0.35% | 2,297,656 |
| 2026-01-30 | 5.85 | 5.85 | 5.74 | 5.78 | +0.00% | 2,122,098 |
| 2026-01-29 | 5.85 | 5.89 | 5.75 | 5.78 | -1.87% | 1,428,774 |
| 2026-01-28 | 5.89 | 5.94 | 5.86 | 5.89 | +0.34% | 1,255,087 |
| 2026-01-27 | 5.79 | 5.90 | 5.60 | 5.87 | +0.69% | 2,338,636 |
| 2026-01-23 | 5.87 | 5.89 | 5.83 | 5.83 | -1.52% | 2,165,162 |
| 2026-01-22 | 6.10 | 6.11 | 5.90 | 5.92 | -4.21% | 2,417,384 |
| 2026-01-21 | 6.20 | 6.25 | 6.15 | 6.18 | -1.59% | 1,555,336 |
| 2026-01-20 | 6.29 | 6.30 | 6.22 | 6.28 | -0.48% | 2,034,107 |
| 2026-01-19 | 6.37 | 6.41 | 6.31 | 6.31 | -0.94% | 1,302,052 |
| 2026-01-16 | 6.24 | 6.38 | 6.21 | 6.37 | +1.92% | 2,640,192 |
| 2026-01-15 | 6.14 | 6.25 | 6.14 | 6.25 | +1.30% | 2,566,331 |
| 2026-01-14 | 6.15 | 6.25 | 6.10 | 6.17 | -0.48% | 2,073,219 |
| 2026-01-13 | 6.12 | 6.25 | 6.11 | 6.20 | +1.31% | 1,148,938 |
| 2026-01-12 | 6.05 | 6.19 | 6.05 | 6.12 | +0.66% | 1,758,840 |
| 2026-01-09 | 6.14 | 6.17 | 6.06 | 6.08 | +0.16% | 2,008,002 |
| 2026-01-08 | 5.96 | 6.12 | 5.93 | 6.07 | +1.68% | 1,629,161 |
| 2026-01-07 | 5.98 | 6.00 | 5.92 | 5.97 | -0.17% | 1,401,186 |
| 2026-01-06 | 6.07 | 6.07 | 5.94 | 5.98 | -1.48% | 969,237 |
| 2026-01-05 | 6.04 | 6.08 | 6.01 | 6.07 | +1.00% | 1,034,186 |
| 2026-01-02 | 5.98 | 6.03 | 5.96 | 6.01 | +1.01% | 699,622 |
| 2025-12-31 | 5.99 | 5.99 | 5.90 | 5.95 | -0.67% | 1,076,537 |
| 2025-12-30 | 5.99 | 5.99 | 5.93 | 5.99 | +1.01% | 625,428 |
| 2025-12-29 | 6.02 | 6.04 | 5.90 | 5.93 | -1.00% | 663,406 |
| 2025-12-24 | 6.05 | 6.05 | 5.92 | 5.99 | -0.17% | 583,964 |
| 2025-12-23 | 5.96 | 6.03 | 5.92 | 6.00 | +0.50% | 1,076,755 |
| 2025-12-22 | 5.87 | 5.97 | 5.84 | 5.97 | +1.88% | 2,052,317 |
| 2025-12-19 | 5.75 | 5.86 | 5.71 | 5.86 | +1.74% | 4,187,663 |
| 2025-12-18 | 5.76 | 5.88 | 5.70 | 5.76 | +0.17% | 3,237,076 |
| 2025-12-17 | 5.79 | 5.91 | 5.73 | 5.75 | -1.88% | 2,139,677 |
| 2025-12-16 | 5.80 | 5.90 | 5.77 | 5.86 | +1.56% | 1,216,775 |
| 2025-12-15 | 5.85 | 5.85 | 5.74 | 5.77 | -0.52% | 1,421,761 |
| 2025-12-12 | 5.62 | 5.84 | 5.62 | 5.80 | +1.40% | 1,437,444 |
| 2025-12-11 | 5.82 | 5.82 | 5.69 | 5.72 | -0.69% | 2,792,121 |
| 2025-12-10 | 5.84 | 5.85 | 5.51 | 5.76 | -1.54% | 1,862,806 |
| 2025-12-09 | 5.86 | 5.87 | 5.79 | 5.85 | -0.17% | 1,192,494 |
| 2025-12-08 | 5.84 | 5.91 | 5.84 | 5.86 | -0.51% | 918,109 |
| 2025-12-05 | 5.95 | 5.95 | 5.83 | 5.89 | +0.68% | 1,409,006 |
| 2025-12-04 | 5.74 | 5.85 | 5.74 | 5.85 | +0.34% | 1,198,422 |
| 2025-12-03 | 5.92 | 5.92 | 5.78 | 5.83 | -1.19% | 3,576,065 |
| 2025-12-02 | 5.85 | 5.94 | 5.84 | 5.90 | +0.85% | 1,473,144 |
| 2025-12-01 | 5.87 | 5.91 | 5.81 | 5.85 | -0.85% | 1,563,206 |
| 2025-11-28 | 5.87 | 5.90 | 5.81 | 5.90 | +0.17% | 5,829,992 |
| 2025-11-27 | 5.82 | 5.89 | 5.75 | 5.89 | +1.55% | 2,517,032 |
| 2025-11-26 | 5.75 | 5.87 | 5.71 | 5.80 | +1.22% | 2,326,997 |
| 2025-11-25 | 5.74 | 5.76 | 5.66 | 5.73 | +0.35% | 1,422,911 |
| 2025-11-24 | 5.71 | 5.72 | 5.63 | 5.71 | +2.33% | 3,804,410 |
| 2025-11-21 | 5.60 | 5.61 | 5.53 | 5.58 | -0.36% | 1,240,936 |
| 2025-11-20 | 5.52 | 5.62 | 5.50 | 5.60 | +1.45% | 1,920,929 |
| 2025-11-19 | 5.52 | 5.60 | 5.49 | 5.52 | -1.60% | 2,428,977 |
| 2025-11-18 | 5.76 | 5.83 | 5.60 | 5.61 | -3.94% | 4,115,400 |
| 2025-11-17 | 5.76 | 5.84 | 5.76 | 5.84 | +0.86% | 2,182,167 |
| 2025-11-14 | 5.70 | 5.81 | 5.65 | 5.79 | +0.52% | 2,678,352 |
| 2025-11-13 | 5.71 | 5.82 | 5.66 | 5.76 | +0.35% | 1,857,645 |
| 2025-11-12 | 5.75 | 5.75 | 5.67 | 5.74 | +0.17% | 1,653,794 |
| 2025-11-11 | 5.84 | 5.85 | 5.73 | 5.73 | -1.38% | 2,322,319 |
| 2025-11-10 | 5.77 | 5.81 | 5.74 | 5.81 | +1.57% | 1,319,223 |
| 2025-11-07 | 5.80 | 5.84 | 5.70 | 5.72 | -0.87% | 1,692,331 |
| 2025-11-06 | 5.70 | 5.85 | 5.70 | 5.77 | +2.12% | 2,034,137 |
| 2025-11-05 | 5.70 | 5.75 | 5.62 | 5.65 | -0.35% | 2,122,840 |
| 2025-11-04 | 5.62 | 5.72 | 5.55 | 5.67 | +1.43% | 2,401,424 |
| 2025-11-03 | 5.68 | 5.74 | 5.57 | 5.59 | -2.44% | 1,994,333 |
| 2025-10-31 | 5.67 | 5.74 | 5.58 | 5.73 | +4.95% | 2,345,223 |
| 2025-10-30 | 5.39 | 5.49 | 5.37 | 5.46 | +0.55% | 2,134,718 |
| 2025-10-29 | 5.43 | 5.46 | 5.39 | 5.43 | +0.74% | 2,130,152 |
| 2025-10-28 | 5.43 | 5.50 | 5.38 | 5.39 | -0.92% | 1,290,021 |
| 2025-10-27 | 5.48 | 5.48 | 5.40 | 5.44 | +0.93% | 886,032 |
| 2025-10-24 | 5.43 | 5.45 | 5.35 | 5.39 | -0.92% | 2,148,998 |
| 2025-10-23 | 5.40 | 5.45 | 5.33 | 5.44 | +0.55% | 2,251,984 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+12.67%). 가장 약한 달: 3월 (-7.44%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Ventia Services Group Ltd (VNT.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.85. Closelook 데이터 레이크의 일별 가격 기록 기준.
VNT.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.81, 최저 4.91 (2026-10-16 기준).
Ventia Services Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VNT.AU의 가장 강한 달은 5월(평균 +12.67%), 가장 약한 달은 3월(평균 -7.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.