Australia markets close in 42 minutes

Service Stream Limited (SSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3570-0.0180 (-1.31%)
As of 03:04PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20241.37501.38001.35501.35701.3570198,527
17 July 20241.35001.39001.33001.37501.37501,022,823
16 July 2024------
15 July 20241.35001.35501.32501.33501.33502,793,252
12 July 20241.32501.35001.31501.35001.3500935,665
11 July 20241.28501.33001.28501.32501.32501,196,289
10 July 20241.25001.28001.24001.28001.2800978,657
09 July 20241.25501.26501.25001.26501.2650198,863
08 July 20241.23501.27001.23501.25501.2550322,534
05 July 20241.28001.28501.25001.26001.2600219,559
04 July 20241.26751.29501.26501.28501.28501,276,729
03 July 20241.26001.27501.25751.27001.2700409,103
02 July 20241.23001.28001.23001.26501.2650605,165
01 July 20241.27001.27501.24501.24501.24501,516,754
28 June 20241.28001.29501.27001.28001.2800889,937
27 June 20241.27001.28501.26251.28001.2800557,105
26 June 20241.28501.28501.25001.27501.27502,167,864
25 June 20241.22501.26251.22501.26001.2600716,594
24 June 20241.23001.24501.23001.24001.2400633,486
21 June 20241.26501.26751.23501.25501.25501,231,217
20 June 20241.24501.28001.24501.26001.26002,380,617
19 June 20241.22001.24501.21501.24001.24002,330,939
18 June 20241.24501.24501.22001.23501.2350792,410
17 June 20241.23001.24501.22001.24001.24003,212,760
14 June 20241.23001.24501.23001.23501.2350458,035
13 June 20241.24001.25751.22001.23001.23001,303,604
12 June 20241.16501.23501.16501.23501.23503,754,192
11 June 20241.19501.19501.16001.17001.1700940,484
07 June 20241.22001.23501.21751.22501.2250533,016
06 June 20241.20501.23501.20501.23001.23001,157,787
05 June 20241.24001.24001.19501.21501.2150787,940
04 June 20241.23501.24501.22001.24001.2400327,305
03 June 20241.25501.25501.22501.23501.2350827,738
31 May 20241.21001.25501.21001.25501.25501,103,488
30 May 20241.19001.23501.19001.21501.21508,935,168
29 May 20241.19001.21001.17501.20001.20001,781,667
28 May 20241.21001.21001.19501.20001.20001,518,138
27 May 20241.17001.21001.16501.21001.21001,649,761
24 May 20241.17001.18001.16501.17501.17501,262,957
23 May 20241.18001.18501.14501.18001.18001,557,726
22 May 20241.18501.20501.17501.20501.20502,262,090
21 May 20241.17001.19001.16001.18001.18002,740,986
20 May 20241.17001.19501.16001.17501.17501,673,114
17 May 20241.20001.20251.18001.18001.18001,384,114
16 May 20241.21001.23001.19501.20001.2000813,787
15 May 20241.20501.21751.19001.21001.21002,581,899
14 May 20241.23001.24501.21501.22501.22501,034,526
13 May 20241.25001.26001.22001.23001.23001,356,780
10 May 20241.27001.28001.24501.25001.25001,349,945
09 May 20241.28001.29501.25501.26001.2600684,142
08 May 20241.28501.29501.28001.28001.2800991,849
07 May 20241.27501.28501.26501.28001.28001,373,977
06 May 20241.26001.27501.25501.27501.27501,154,192
03 May 20241.26001.26501.24751.26501.2650762,259
02 May 20241.25001.27501.24251.26001.26001,076,837
01 May 20241.26501.26501.24501.25001.25001,046,612
30 Apr 20241.27501.28001.26001.27501.2750918,061
29 Apr 20241.28501.29501.26501.27501.27501,259,003
26 Apr 20241.30001.30001.26001.28001.2800949,947
24 Apr 20241.30001.33001.30001.31501.31503,131,684
23 Apr 20241.30501.30501.27001.30001.30001,431,312
22 Apr 20241.27501.30001.27501.30001.30001,278,816
19 Apr 20241.30001.30501.26001.28001.28001,453,423
18 Apr 20241.25001.30501.25001.29001.29005,969,418
17 Apr 20241.24001.25001.23501.25001.2500952,483
16 Apr 20241.24501.25751.22001.23501.23501,100,996
15 Apr 20241.27501.27501.25501.26501.2650660,825
12 Apr 20241.26001.27501.25501.27501.27501,297,458
11 Apr 20241.24001.26001.24001.26001.2600447,822
10 Apr 20241.27001.27501.24501.26001.26001,035,286
09 Apr 20241.25001.28001.23501.27001.27001,961,903
08 Apr 20241.25001.25751.23001.24001.24001,361,919
05 Apr 20241.20001.24501.20001.24501.24501,954,413
04 Apr 20241.21001.24001.21001.21501.2150881,085
03 Apr 20241.25001.25001.20501.21501.21501,269,862
02 Apr 20241.23001.25001.21501.25001.25002,534,359
28 Mar 20241.26001.26001.19751.25001.25001,957,730
27 Mar 20241.21001.26001.21001.26001.26002,715,520
26 Mar 20241.20501.22501.20001.22501.22502,505,217
25 Mar 20241.20001.22001.19501.20501.20501,201,103
22 Mar 20241.24001.25001.20001.21501.21501,464,294
21 Mar 20241.25501.26001.24001.25001.25004,045,590
21 Mar 20240.02 Dividend
20 Mar 20241.25501.27501.23501.25501.23502,692,118
19 Mar 20241.26001.27001.25501.26001.23992,844,394
18 Mar 20241.25001.27001.24501.26001.2399937,014
15 Mar 20241.25001.26001.23001.25501.23503,387,341
14 Mar 20241.23001.27001.23001.25501.23502,474,979
13 Mar 20241.25001.25001.23001.24001.22023,004,831
12 Mar 20241.22001.25501.21001.24501.22523,111,796
11 Mar 20241.22001.23001.21001.22001.20061,696,607
08 Mar 20241.23001.24501.21501.22501.20551,289,397
07 Mar 20241.20001.23001.17501.23001.21042,058,213
06 Mar 20241.20001.21001.18001.20001.18094,622,008
05 Mar 20241.17001.20001.15501.20001.18095,331,587
04 Mar 20241.16001.17501.13501.17001.15143,752,945
01 Mar 20241.13001.16751.13001.15501.13666,392,080
29 Feb 20241.09001.14001.09001.12501.107112,690,355
28 Feb 20241.04501.08001.04001.07501.05797,072,556
27 Feb 20241.04501.06501.03001.04501.028312,703,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...