Australia markets close in 3 hours 49 minutes

Service Stream Limited (SSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6850+0.0050 (+0.74%)
As of 11:47AM AEDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.68000.69000.68000.68500.6850185,539
05 Dec 20220.68000.69000.68000.68000.6800553,128
02 Dec 20220.70000.71000.68000.68000.6800898,309
01 Dec 20220.69500.70000.69000.69000.6900494,440
30 Nov 20220.70500.71000.68500.69000.69001,787,159
29 Nov 20220.71500.72000.70000.71000.7100909,270
28 Nov 20220.73500.73500.71000.71500.7150467,665
25 Nov 20220.74500.74500.72500.73000.7300348,822
24 Nov 20220.75000.75000.73500.73500.7350262,034
23 Nov 20220.75000.75000.74250.74500.7450293,513
22 Nov 20220.75000.75000.74000.74500.7450621,428
21 Nov 20220.75000.75000.73500.74000.7400597,923
18 Nov 20220.72500.75000.72500.75000.7500236,277
17 Nov 20220.72000.73500.71500.73500.7350250,884
16 Nov 20220.72000.73000.71500.72000.7200394,013
15 Nov 20220.73000.74000.72500.73000.7300324,247
14 Nov 20220.73500.75000.73000.73000.7300273,981
11 Nov 20220.73500.76000.73500.76000.7600448,969
10 Nov 20220.72000.73500.71000.73500.7350206,976
09 Nov 20220.73500.73750.72000.72000.7200127,021
08 Nov 20220.74000.74500.73000.73000.7300502,849
07 Nov 20220.73500.74000.72000.74000.7400133,260
04 Nov 20220.73000.74000.72500.73500.7350848,854
03 Nov 20220.73500.74000.72500.73500.7350264,263
02 Nov 20220.76000.76500.74500.74500.7450951,122
01 Nov 20220.71500.75500.71500.75500.7550221,716
31 Oct 20220.73000.73500.72000.73500.7350907,983
28 Oct 20220.71000.72000.70750.72000.7200562,278
27 Oct 20220.71000.73000.70750.71500.7150874,798
26 Oct 20220.71000.72500.71000.71500.71501,088,347
25 Oct 20220.70000.73500.70000.72000.7200644,900
24 Oct 20220.70000.72750.68500.71500.71501,047,174
21 Oct 20220.70000.71500.70000.71000.71002,739,940
20 Oct 20220.71500.71500.70000.70000.7000649,942
19 Oct 20220.68000.72000.68000.71000.71002,449,228
18 Oct 20220.67000.70000.67000.67000.67001,501,878
17 Oct 20220.66000.67000.65750.67000.6700377,502
14 Oct 20220.66000.67500.66000.67000.6700576,720
13 Oct 20220.66500.67500.65500.65500.65501,742,226
12 Oct 20220.67000.67000.66000.66000.66001,829,600
11 Oct 20220.67500.68000.66500.67000.6700801,530
10 Oct 20220.70000.70000.67000.68500.6850583,887
07 Oct 20220.71000.72000.69500.70000.70001,288,184
06 Oct 20220.73500.74000.71000.72000.7200827,733
05 Oct 20220.70000.73000.69500.72500.7250977,184
04 Oct 20220.69000.70000.67000.70000.70001,565,816
03 Oct 20220.66500.68500.65500.68000.6800660,570
30 Sept 20220.70000.70000.67000.68000.68001,305,381
29 Sept 20220.70000.70000.68000.69000.69001,315,951
28 Sept 20220.68000.69500.67500.68500.68501,350,115
27 Sept 20220.70000.70000.67500.69500.6950737,454
26 Sept 20220.70000.70250.67500.68500.68501,216,919
23 Sept 20220.71500.71500.69000.70000.7000809,795
21 Sept 20220.72000.73000.70500.71000.71001,402,509
20 Sept 20220.72500.72500.71500.72500.7250831,678
19 Sept 20220.74000.74000.71750.72000.72001,010,989
19 Sept 20220.01 Dividend
16 Sept 20220.74000.74500.72000.73500.72503,337,246
15 Sept 20220.75000.75000.73000.74500.7349741,037
14 Sept 20220.74000.75500.73500.74500.7349883,920
13 Sept 20220.77000.77500.74500.76000.74971,025,832
12 Sept 20220.75000.77500.75000.76000.74971,065,054
09 Sept 20220.72500.75750.72500.74000.72991,002,067
08 Sept 20220.72000.74000.71500.73500.72501,620,563
07 Sept 20220.73000.74500.71500.72000.71021,563,134
06 Sept 20220.72500.73500.71500.73000.7201527,510
05 Sept 20220.71000.72500.71000.71500.70531,040,533
02 Sept 20220.72500.73000.70500.72000.71021,818,567
01 Sept 20220.72000.73000.71000.72500.71511,170,841
31 Aug 20220.72500.74500.72000.73000.72011,972,325
30 Aug 20220.74000.74500.70500.72500.71513,911,732
29 Aug 20220.76000.76000.72500.74500.73494,957,454
26 Aug 20220.81000.81000.77000.78000.76943,789,619
25 Aug 20220.82000.82000.78000.81000.79903,433,729
24 Aug 20220.84000.85000.80500.81500.803919,836,337
23 Aug 20220.94000.94250.82000.84500.833510,413,985
22 Aug 20221.04501.05501.02001.02001.0061258,386
19 Aug 20221.04501.05501.03001.04501.0308728,931
18 Aug 20221.02501.04501.01751.04001.0259861,647
17 Aug 20221.02001.03001.00501.02501.0111470,062
16 Aug 20221.00501.04001.00501.03001.01601,902,075
15 Aug 20221.00001.01000.98500.99000.9765361,599
12 Aug 20221.00001.01500.98001.01000.9963609,441
11 Aug 20220.98001.01000.98001.00000.9864599,531
10 Aug 20220.98000.98250.96000.97000.9568593,999
09 Aug 20220.96000.99000.96000.98500.9716963,831
08 Aug 20221.00001.00000.96000.97000.9568450,849
05 Aug 20221.00001.00000.98500.99500.9815594,111
04 Aug 20220.97501.00000.96000.98500.97161,639,602
03 Aug 20220.97000.98500.96000.98000.9667624,933
02 Aug 20221.02001.02500.97500.97500.96171,088,300
01 Aug 20221.05001.05501.02501.02501.0111505,062
29 July 20221.06001.07501.04001.05001.03572,138,540
28 July 20221.00501.06001.00001.05501.04061,033,948
27 July 20221.03001.04501.00251.01501.0012545,118
26 July 20221.05001.05001.02501.04001.0259484,140
25 July 20221.04001.06501.03501.05501.04061,145,910
22 July 20221.05001.05501.02001.04001.0259598,396
21 July 20221.00001.06251.00001.04501.03081,696,097
20 July 20220.98501.03000.97501.02001.00611,876,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...