Australia markets closed

Service Stream Limited (SSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7250+0.0250 (+3.57%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 July 20220.99000.99000.96500.96500.9519492,023
18 July 20220.99501.00000.98000.99500.9815396,685
15 July 20220.95500.99500.95000.99500.9815639,481
14 July 20220.94000.98000.94000.97500.9617339,944
13 July 20220.90000.97000.90000.96000.94691,618,811
12 July 20220.92000.94000.91500.92500.9124362,944
11 July 20220.93500.94000.92000.92500.9124343,013
08 July 20220.89000.93500.89000.93500.9223254,921
07 July 20220.87500.92000.87500.92000.9075432,733
06 July 20220.87500.91500.87500.91500.90261,249,606
05 July 20220.88000.89000.87000.88500.8730248,237
04 July 20220.87000.89500.87000.88000.8680537,868
01 July 20220.86500.90500.86500.87000.8582749,353
30 June 20220.85500.87750.84000.87500.86311,213,637
29 June 20220.84500.89000.84500.86500.8532722,349
28 June 20220.84000.90000.84000.90000.8878665,391
27 June 20220.84000.88500.84000.88500.87303,991,689
24 June 20220.82000.85000.81500.84000.82861,546,109
23 June 20220.82000.83500.80000.81500.80392,271,931
22 June 20220.82500.83000.81000.81000.7990581,639
21 June 20220.82000.83500.81000.82500.8138911,220
20 June 20220.84000.85000.81000.81500.80391,485,087
17 June 20220.80500.83500.80000.83500.82361,719,349
16 June 20220.83500.86750.83500.84000.82861,374,136
15 June 20220.81500.86500.81500.85000.83841,329,622
14 June 20220.85000.86000.80000.85500.84341,562,898
10 June 20220.86500.89500.86500.88000.86802,073,077
09 June 20220.91500.91750.85500.89500.88281,849,947
08 June 20220.94000.94000.91500.92000.9075381,502
07 June 20220.95000.95500.92500.93500.9223427,584
06 June 20220.93000.98000.92500.95000.9371823,869
03 June 20220.96000.98000.95500.97500.96171,164,333
02 June 20220.95000.96500.94250.96000.9469773,249
01 June 20220.90500.96000.90500.96000.94691,139,899
31 May 20220.90000.94000.90000.94000.92721,386,649
30 May 20220.87500.91500.86500.91500.9026877,664
27 May 20220.87000.88000.86000.86500.8532431,090
26 May 20220.89500.89500.86500.86500.8532680,839
25 May 20220.89500.91500.89000.89000.8779424,098
24 May 20220.91500.92000.89500.89500.88281,376,322
23 May 20220.90000.92000.89750.90500.8927914,539
20 May 20220.87000.89500.87000.88500.87302,802,670
19 May 20220.88500.89000.86000.88500.87303,773,405
18 May 20220.88000.90000.88000.90000.8878495,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...