Ventas Inc Historical Data - VEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ventas Inc (VEN)
Ventas Inc (VEN) Historical

Ventas Inc (VEN)

56.64

0.32

(0.57%)

Closed 24 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.64	-1.11731843575	57.28	57.28	56.2	38	56.67165563	DE
4	-4.84	-7.87247885491	61.48	61.48	56.2	78	58.14615232	DE
12	-0.62	-1.08278030038	57.26	61.78	56.2	108	58.69753858	DE
26	9.33	19.72098922	47.31	61.78	46.19	152	54.6980961	DE
52	10.71	23.3180927498	45.93	61.78	38.88	134	50.41529964	DE
156	16.37	40.6506083933	40.27	61.78	37.369999	140	48.36425524	DE
260	18.58	48.8176563321	38.06	61.78	37.369999	120	48.31423565	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	56.42	-0.18	-0.32	56.34	56.42	56.34	97
1734643620	56.6	-0.22	-0.39	56.6	56.6	56.6	4
1734557220	56.82	0	0.00	56.82	56.82	56.82	0
1734470820	56.82	-0.36	-0.63	56.2	56.82	56.2	2
1734384420	57.18	-0.32	-0.56	57.28	57.28	57.08	48
1734125220	57.5	0	0.00	57.5	57.5	57.5	0
1734038820	57.5	-0.44	-0.76	57.38	57.68	57.38	187
1733952420	57.94	0	0.00	57.94	57.94	57.94	0
1733866020	57.94	0	0.00	57.94	57.94	57.94	0
1733779620	57.94	-0.1	-0.17	58.02	58.02	57.66	396
1733520420	58.04	-1.5	-2.52	58.04	58.04	58.04	16
1733434020	59.54	0	0.00	59.54	59.54	59.54	0
1733347620	59.54	0.1	0.17	59.54	59.54	59.54	10
1733261220	59.44	-0.78	-1.30	59.44	59.44	59.44	100
1733174820	60.22	-1.02	-1.67	61.14	61.14	60.22	3
1732915620	61.24	1.26	2.10	61.24	61.24	61.24	1
1732829220	59.98	0	0.00	59.98	59.98	59.98	0
1732742820	59.98	0	0.00	59.98	59.98	59.98	0
1732656420	59.98	-0.92	-1.51	60.1	60.1	59.96	142
1732570020	60.9	0.16	0.26	61.48	61.48	60.9	5
1732310820	60.74	0	0.00	60.74	60.74	60.74	0
1732224420	60.74	0.26	0.43	60.74	60.74	60.74	43
1732138020	60.48	0	0.00	60.48	60.48	60.48	0
1732051620	60.48	0.62	1.04	60.48	60.48	60.48	50
1731965220	59.86	-0.22	-0.37	59.86	59.86	59.86	1
1731705960	60.08	-0.22	-0.36	60.08	60.08	60.08	1
1731619560	60.3	-0.7	-1.15	60.3	60.3	60.3	20
1731533160	61	0	0.00	61.2	61.3	61	68
1731446820	61	-0.18	-0.29	60.66	61	60.66	3
1731360420	61.18	0.12	0.20	61.18	61.18	61.18	30
1731101220	61.06	2.12	3.60	60.14	61.06	60.14	195
1731014760	58.94	0.38	0.65	59.14	59.14	58.94	2
1730928360	58.56	-0.62	-1.05	61	61.78	58.56	385
1730841960	59.18	0	0.00	59.18	59.18	59.18	0
1730755560	59.18	0.18	0.31	58.44	59.18	58.44	148
1730496360	59	-2.64	-4.28	60.82	60.82	59	231
1730409960	61.64	0.54	0.88	60	61.64	60	87
1730323560	61.1	0.4	0.66	61	61.18	61	167
1730237160	60.7	0	0.00	60.7	60.7	60.7	0
1730150760	60.7	-0.52	-0.85	60.7	60.7	60.7	82
1729888020	61.22	0	0.00	61.22	61.22	61.22	8
1729801560	61.22	0.46	0.76	61.22	61.22	61.22	8
1729715160	60.76	1.18	1.98	60.24	60.76	60.24	105
1729628760	59.58	-0.52	-0.87	59.24	59.58	59.24	126
1729542360	60.1	-0.08	-0.13	60.2	60.2	60.1	56
1729283160	60.18	0.68	1.14	60.18	60.18	60.18	50
1729196760	59.5	-0.1	-0.17	59.5	59.5	59.5	49
1729110360	59.6	0.36	0.61	58.72	59.6	58.72	33
1729023960	59.24	1.9	3.31	59.06	59.38	59.06	541
1728937620	57.34	0.76	1.34	57.86	57.86	57.34	83
1728678360	56.58	-0.36	-0.63	56.58	56.58	56.58	53
1728591960	56.94	0.26	0.46	56.94	56.94	56.94	2
1728505560	56.68	0	0.00	56.68	56.68	56.68	0
1728419160	56.68	0.06	0.11	56.68	56.68	56.68	1
1728332760	56.62	-0.32	-0.56	56.7	57.12	56.62	223
1728073560	56.94	-0.32	-0.56	57	57	56.94	110
1727987220	57.26	0	0.00	57.26	57.26	57.26	0
1727900820	57.26	-0.1	-0.17	57.26	57.26	57.26	1
1727814420	57.36	-0.22	-0.38	57.44	57.5	57.36	226
1727728020	57.58	0.16	0.28	57.26	57.62	57.26	855
1727468760	57.42	0.8	1.41	57.6	57.6	57.42	257
1727382360	56.62	-1.12	-1.94	58.56	58.68	56.62	511
1727295960	57.74	0.28	0.49	57.74	57.74	57.74	57
1727209560	57.46	0.8	1.41	57.46	57.46	57.46	1
1727123160	56.66	0.58	1.03	56.08	56.66	55.7	172
1726864020	56.08	0.12	0.21	56.08	56.08	56.08	100

Ariston Holding NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions