Get our best money-saving hacks and pro tips now

Service Stream Limited (SSM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6300

-0.0050

(-0.79%)

At close: 04:10PM AEDT

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6300	0.6350	0.6300	0.6300	0.6300	333,267
03 Feb 2023	0.6300	0.6350	0.6300	0.6300	0.6300	333,267
02 Feb 2023	0.6250	0.6400	0.6200	0.6350	0.6350	1,148,662
01 Feb 2023	0.6200	0.6250	0.6200	0.6200	0.6200	637,630
31 Jan 2023	0.6300	0.6300	0.6150	0.6200	0.6200	709,905
30 Jan 2023	0.6200	0.6350	0.6200	0.6300	0.6300	369,018
27 Jan 2023	0.6300	0.6300	0.6200	0.6250	0.6250	566,025
25 Jan 2023	0.6250	0.6325	0.6150	0.6300	0.6300	799,237
24 Jan 2023	0.6450	0.6500	0.6250	0.6300	0.6300	1,213,349
23 Jan 2023	0.6400	0.6475	0.6300	0.6450	0.6450	603,773
20 Jan 2023	0.6500	0.6500	0.6350	0.6400	0.6400	866,940
19 Jan 2023	0.6600	0.6600	0.6450	0.6500	0.6500	458,976
18 Jan 2023	0.6600	0.6650	0.6500	0.6550	0.6550	503,151
17 Jan 2023	0.6700	0.6750	0.6550	0.6600	0.6600	424,706
16 Jan 2023	0.6850	0.6925	0.6650	0.6650	0.6650	880,470
13 Jan 2023	0.6800	0.7050	0.6800	0.6950	0.6950	654,702
12 Jan 2023	0.6900	0.6900	0.6800	0.6900	0.6900	496,225
11 Jan 2023	0.6700	0.6900	0.6650	0.6900	0.6900	838,379
10 Jan 2023	0.6900	0.6900	0.6700	0.6700	0.6700	360,834
09 Jan 2023	0.6750	0.6950	0.6750	0.6800	0.6800	372,467
06 Jan 2023	0.6700	0.6800	0.6700	0.6800	0.6800	182,245
05 Jan 2023	0.6800	0.6800	0.6650	0.6750	0.6750	249,281
04 Jan 2023	0.6750	0.7000	0.6700	0.6700	0.6700	531,235
03 Jan 2023	0.6850	0.6900	0.6750	0.6750	0.6750	222,227
30 Dec 2022	0.6650	0.6850	0.6650	0.6850	0.6850	486,767
29 Dec 2022	0.6500	0.6650	0.6500	0.6650	0.6650	244,314
28 Dec 2022	0.6750	0.6750	0.6500	0.6650	0.6650	205,169
23 Dec 2022	0.6550	0.6600	0.6400	0.6600	0.6600	4,357,720
22 Dec 2022	0.6600	0.6650	0.6550	0.6550	0.6550	835,394
21 Dec 2022	0.6550	0.6750	0.6550	0.6600	0.6600	751,617
20 Dec 2022	0.6650	0.6700	0.6550	0.6600	0.6600	725,702
19 Dec 2022	0.6750	0.6800	0.6600	0.6700	0.6700	623,816
16 Dec 2022	0.6800	0.6850	0.6750	0.6800	0.6800	1,114,978
15 Dec 2022	0.6900	0.6900	0.6725	0.6850	0.6850	839,348
14 Dec 2022	0.6900	0.6950	0.6800	0.6900	0.6900	256,558
13 Dec 2022	0.6700	0.6900	0.6700	0.6850	0.6850	670,133
12 Dec 2022	0.6900	0.6900	0.6700	0.6800	0.6800	845,698
09 Dec 2022	0.6750	0.6850	0.6725	0.6850	0.6850	851,460
08 Dec 2022	0.6950	0.6950	0.6700	0.6750	0.6750	542,632
07 Dec 2022	0.6800	0.6900	0.6775	0.6900	0.6900	653,005
06 Dec 2022	0.6800	0.6900	0.6750	0.6850	0.6850	547,362
05 Dec 2022	0.6800	0.6900	0.6800	0.6800	0.6800	553,128
02 Dec 2022	0.7000	0.7100	0.6800	0.6800	0.6800	898,309
01 Dec 2022	0.6950	0.7000	0.6900	0.6900	0.6900	494,440
30 Nov 2022	0.7050	0.7100	0.6850	0.6900	0.6900	1,787,159
29 Nov 2022	0.7150	0.7200	0.7000	0.7100	0.7100	909,270
28 Nov 2022	0.7350	0.7350	0.7100	0.7150	0.7150	467,665
25 Nov 2022	0.7450	0.7450	0.7250	0.7300	0.7300	348,822
24 Nov 2022	0.7500	0.7500	0.7350	0.7350	0.7350	262,034
23 Nov 2022	0.7500	0.7500	0.7425	0.7450	0.7450	293,513
22 Nov 2022	0.7500	0.7500	0.7400	0.7450	0.7450	621,428
21 Nov 2022	0.7500	0.7500	0.7350	0.7400	0.7400	597,923
18 Nov 2022	0.7250	0.7500	0.7250	0.7500	0.7500	236,277
17 Nov 2022	0.7200	0.7350	0.7150	0.7350	0.7350	250,884
16 Nov 2022	0.7200	0.7300	0.7150	0.7200	0.7200	394,013
15 Nov 2022	0.7300	0.7400	0.7250	0.7300	0.7300	324,247
14 Nov 2022	0.7350	0.7500	0.7300	0.7300	0.7300	273,981
11 Nov 2022	0.7350	0.7600	0.7350	0.7600	0.7600	448,969
10 Nov 2022	0.7200	0.7350	0.7100	0.7350	0.7350	206,976
09 Nov 2022	0.7350	0.7375	0.7200	0.7200	0.7200	127,021
08 Nov 2022	0.7400	0.7450	0.7300	0.7300	0.7300	502,849
07 Nov 2022	0.7350	0.7400	0.7200	0.7400	0.7400	133,260
04 Nov 2022	0.7300	0.7400	0.7250	0.7350	0.7350	848,854
03 Nov 2022	0.7350	0.7400	0.7250	0.7350	0.7350	264,263
02 Nov 2022	0.7600	0.7650	0.7450	0.7450	0.7450	951,122
01 Nov 2022	0.7150	0.7550	0.7150	0.7550	0.7550	221,716
31 Oct 2022	0.7300	0.7350	0.7200	0.7350	0.7350	907,983
28 Oct 2022	0.7100	0.7200	0.7075	0.7200	0.7200	562,278
27 Oct 2022	0.7100	0.7300	0.7075	0.7150	0.7150	874,798
26 Oct 2022	0.7100	0.7250	0.7100	0.7150	0.7150	1,088,347
25 Oct 2022	0.7000	0.7350	0.7000	0.7200	0.7200	644,900
24 Oct 2022	0.7000	0.7275	0.6850	0.7150	0.7150	1,047,174
21 Oct 2022	0.7000	0.7150	0.7000	0.7100	0.7100	2,739,940
20 Oct 2022	0.7150	0.7150	0.7000	0.7000	0.7000	649,942
19 Oct 2022	0.6800	0.7200	0.6800	0.7100	0.7100	2,449,228
18 Oct 2022	0.6700	0.7000	0.6700	0.6700	0.6700	1,501,878
17 Oct 2022	0.6600	0.6700	0.6575	0.6700	0.6700	377,502
14 Oct 2022	0.6600	0.6750	0.6600	0.6700	0.6700	576,720
13 Oct 2022	0.6650	0.6750	0.6550	0.6550	0.6550	1,742,226
12 Oct 2022	0.6700	0.6700	0.6600	0.6600	0.6600	1,829,600
11 Oct 2022	0.6750	0.6800	0.6650	0.6700	0.6700	801,530
10 Oct 2022	0.7000	0.7000	0.6700	0.6850	0.6850	583,887
07 Oct 2022	0.7100	0.7200	0.6950	0.7000	0.7000	1,288,184
06 Oct 2022	0.7350	0.7400	0.7100	0.7200	0.7200	827,733
05 Oct 2022	0.7000	0.7300	0.6950	0.7250	0.7250	977,184
04 Oct 2022	0.6900	0.7000	0.6700	0.7000	0.7000	1,565,816
03 Oct 2022	0.6650	0.6850	0.6550	0.6800	0.6800	660,570
30 Sept 2022	0.7000	0.7000	0.6700	0.6800	0.6800	1,305,381
29 Sept 2022	0.7000	0.7000	0.6800	0.6900	0.6900	1,315,951
28 Sept 2022	0.6800	0.6950	0.6750	0.6850	0.6850	1,350,115
27 Sept 2022	0.7000	0.7000	0.6750	0.6950	0.6950	737,454
26 Sept 2022	0.7000	0.7025	0.6750	0.6850	0.6850	1,216,919
23 Sept 2022	0.7150	0.7150	0.6900	0.7000	0.7000	809,795
21 Sept 2022	0.7200	0.7300	0.7050	0.7100	0.7100	1,402,509
20 Sept 2022	0.7250	0.7250	0.7150	0.7250	0.7250	831,678
19 Sept 2022	0.7400	0.7400	0.7175	0.7200	0.7200	1,010,989
19 Sept 2022	0.01 Dividend
16 Sept 2022	0.7400	0.7450	0.7200	0.7350	0.7250	3,337,246
15 Sept 2022	0.7500	0.7500	0.7300	0.7450	0.7349	741,037
14 Sept 2022	0.7400	0.7550	0.7350	0.7450	0.7349	883,920
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6919-0.0162(-2.29%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,086.45-990.01(-2.91%)

Get our best money-saving hacks and pro tips now

Service Stream Limited (SSM.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6919
-0.0162(-2.29%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,086.45
-990.01(-2.91%)