Servcorp Limited (SRV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.0600 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 14,728 |
| 29 Apr 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 8,629 |
| 26 Apr 2024 | 4.3700 | 4.3900 | 4.1200 | 4.1200 | 4.1200 | 15,214 |
| 24 Apr 2024 | 4.2300 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | 10,675 |
| 23 Apr 2024 | 4.1000 | 4.4000 | 4.1000 | 4.1200 | 4.1200 | 41,771 |
| 22 Apr 2024 | 4.0800 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 6,502 |
| 19 Apr 2024 | 4.0700 | 4.0800 | 3.9750 | 3.9800 | 3.9800 | 5,722 |
| 18 Apr 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 3,364 |
| 17 Apr 2024 | 3.9900 | 4.0100 | 3.8400 | 4.0100 | 4.0100 | 55,539 |
| 16 Apr 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9900 | 3.9900 | 8,764 |
| 15 Apr 2024 | 4.0700 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 19,325 |
| 12 Apr 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 7,866 |
| 11 Apr 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 23,458 |
| 10 Apr 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 18,950 |
| 09 Apr 2024 | 4.0500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 19,513 |
| 08 Apr 2024 | 4.0200 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 21,814 |
| 05 Apr 2024 | 4.0200 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 21,953 |
| 04 Apr 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 26,390 |
| 03 Apr 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8600 | 3.8600 | 4,028 |
| 02 Apr 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 15,651 |
| 28 Mar 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 16,421 |
| 27 Mar 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | 6,886 |
| 26 Mar 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 6,351 |
| 25 Mar 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 1,289 |
| 22 Mar 2024 | 3.7500 | 3.7650 | 3.7100 | 3.7100 | 3.7100 | 44,211 |
| 21 Mar 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 24,197 |
| 20 Mar 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 10,747 |
| 19 Mar 2024 | 3.6800 | 3.7200 | 3.6750 | 3.7000 | 3.7000 | 2,312 |
| 18 Mar 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 47,623 |
| 15 Mar 2024 | 3.6900 | 3.7600 | 3.6900 | 3.7000 | 3.7000 | 12,415 |
| 14 Mar 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 17,869 |
| 13 Mar 2024 | 3.6750 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 113,835 |
| 12 Mar 2024 | 3.6700 | 3.7600 | 3.6500 | 3.6500 | 3.6500 | 2,063 |
| 11 Mar 2024 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 14,157 |
| 08 Mar 2024 | 3.6800 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 41,692 |
| 07 Mar 2024 | 3.6900 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 4,058 |
| 06 Mar 2024 | 3.9300 | 3.9300 | 3.6200 | 3.6200 | 3.6200 | 5,334 |
| 06 Mar 2024 | 0.12 Dividend | |||||
| 05 Mar 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7200 | 3.6000 | 17,139 |
| 04 Mar 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7200 | 3.6000 | 17,843 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7100 | 3.5903 | 33,648 |
| 29 Feb 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.6774 | 38,284 |
| 28 Feb 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.7161 | 5,557 |
| 27 Feb 2024 | 3.9000 | 3.9400 | 3.8700 | 3.9400 | 3.8129 | 7,975 |
| 26 Feb 2024 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | 3.7742 | 10,791 |
| 23 Feb 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.5613 | 307,577 |
| 22 Feb 2024 | 3.5700 | 3.9400 | 3.5700 | 3.6100 | 3.4935 | 53,598 |
| 21 Feb 2024 | 3.5600 | 3.6100 | 3.4600 | 3.4600 | 3.3484 | 12,769 |
| 20 Feb 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.3387 | 4,070 |
| 19 Feb 2024 | 3.4600 | 3.6000 | 3.3000 | 3.4000 | 3.2903 | 37,152 |
| 16 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3387 | 1,561 |
| 15 Feb 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4500 | 3.3387 | 196,977 |
| 14 Feb 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4800 | 3.3677 | 125,297 |
| 13 Feb 2024 | 3.4500 | 3.4900 | 3.3600 | 3.4900 | 3.3774 | 15,492 |
| 12 Feb 2024 | 3.3700 | 3.4500 | 3.3400 | 3.4500 | 3.3387 | 8,939 |
| 09 Feb 2024 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.2903 | 2,416 |
| 08 Feb 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.2323 | 16,603 |
| 07 Feb 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.2129 | 4,848 |
| 06 Feb 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.1839 | 17,882 |
| 05 Feb 2024 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.1935 | 45,710 |
| 02 Feb 2024 | 3.2900 | 3.3000 | 3.2800 | 3.3000 | 3.1935 | 8,639 |
| 01 Feb 2024 | 3.3050 | 3.3200 | 3.2500 | 3.2800 | 3.1742 | 51,286 |
| 31 Jan 2024 | 3.3100 | 3.3100 | 3.2900 | 3.3000 | 3.1935 | 16,668 |
| 30 Jan 2024 | 3.3200 | 3.3200 | 3.2500 | 3.3000 | 3.1935 | 59,597 |
| 29 Jan 2024 | 3.3100 | 3.3100 | 3.2800 | 3.3100 | 3.2032 | 607 |
| 25 Jan 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2800 | 3.1742 | 80,728 |
| 24 Jan 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.1935 | 154,443 |
| 23 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2129 | 226 |
| 22 Jan 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.2129 | 4,037 |
| 19 Jan 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.1935 | 5,740 |
| 18 Jan 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.1935 | 10,398 |
| 17 Jan 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.1935 | 44,769 |
| 16 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.1935 | 19,339 |
| 15 Jan 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.1645 | 6,191 |
| 12 Jan 2024 | 3.2400 | 3.3200 | 3.2400 | 3.2600 | 3.1548 | 2,977 |
| 11 Jan 2024 | 3.2600 | 3.3200 | 3.2300 | 3.2300 | 3.1258 | 2,670 |
| 10 Jan 2024 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | 3.1258 | 9,161 |
| 09 Jan 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.1935 | 14,261 |
| 08 Jan 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.2419 | 1,887 |
| 05 Jan 2024 | 3.3200 | 3.4000 | 3.3100 | 3.3200 | 3.2129 | 25,990 |
| 04 Jan 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2032 | 2,328 |
| 03 Jan 2024 | 3.3300 | 3.4000 | 3.3200 | 3.3200 | 3.2129 | 11,706 |
| 02 Jan 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3300 | 3.2226 | 11,026 |
| 29 Dec 2023 | 3.3900 | 3.4400 | 3.3700 | 3.3700 | 3.2613 | 7,649 |
| 28 Dec 2023 | 3.3700 | 3.4000 | 3.3400 | 3.3900 | 3.2806 | 3,942 |
| 27 Dec 2023 | 3.3700 | 3.3700 | 3.3200 | 3.3700 | 3.2613 | 1,578 |
| 22 Dec 2023 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.2613 | 3,271 |
| 21 Dec 2023 | 3.3700 | 3.3700 | 3.3300 | 3.3600 | 3.2516 | 4,277 |
| 20 Dec 2023 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | 3.2613 | 18,290 |
| 19 Dec 2023 | 3.3100 | 3.3300 | 3.3100 | 3.3300 | 3.2226 | 156,456 |
| 18 Dec 2023 | 3.2200 | 3.3600 | 3.2200 | 3.3100 | 3.2032 | 6,529 |
| 15 Dec 2023 | 3.3600 | 3.3700 | 3.3300 | 3.3600 | 3.2516 | 11,928 |
| 14 Dec 2023 | 3.3700 | 3.3700 | 3.3400 | 3.3600 | 3.2516 | 9,341 |
| 13 Dec 2023 | 3.3600 | 3.3600 | 3.2800 | 3.3300 | 3.2226 | 2,010 |
| 12 Dec 2023 | 3.3000 | 3.3600 | 3.2700 | 3.3600 | 3.2516 | 18,246 |
| 11 Dec 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.2419 | 53,926 |
| 08 Dec 2023 | 3.3400 | 3.3400 | 3.3100 | 3.3300 | 3.2226 | 49,507 |
| 07 Dec 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3400 | 3.2323 | 25,773 |
| 06 Dec 2023 | 3.3500 | 3.3600 | 3.3400 | 3.3500 | 3.2419 | 37,979 |
| 05 Dec 2023 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.2323 | 6,622 |
| *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.