Mail

SSM.AX - Service Stream Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	0.6350	0.6750	0.6350	0.6700	0.6700	932,795
05 June 2023	0.6500	0.6650	0.6450	0.6500	0.6500	352,718
02 June 2023	0.6350	0.6550	0.6250	0.6550	0.6550	1,496,937
01 June 2023	0.6200	0.6350	0.6150	0.6300	0.6300	515,577
31 May 2023	0.6350	0.6350	0.6200	0.6200	0.6200	697,002
30 May 2023	0.6450	0.6450	0.6275	0.6400	0.6400	327,318
29 May 2023	0.6300	0.6450	0.6250	0.6450	0.6450	337,050
26 May 2023	0.6100	0.6350	0.6100	0.6300	0.6300	348,360
25 May 2023	0.6100	0.6350	0.6100	0.6250	0.6250	429,131
24 May 2023	0.6200	0.6250	0.6125	0.6200	0.6200	317,809
23 May 2023	0.6300	0.6300	0.6100	0.6200	0.6200	1,803,212
22 May 2023	0.6450	0.6450	0.6225	0.6350	0.6350	687,307
19 May 2023	0.6500	0.6550	0.6400	0.6500	0.6500	218,297
18 May 2023	0.6600	0.6700	0.6500	0.6500	0.6500	1,635,582
17 May 2023	0.6600	0.6700	0.6550	0.6650	0.6650	1,099,855
16 May 2023	0.6400	0.6550	0.6375	0.6500	0.6500	720,896
15 May 2023	0.6500	0.6500	0.6350	0.6400	0.6400	368,680
12 May 2023	0.6500	0.6550	0.6350	0.6500	0.6500	463,252
11 May 2023	0.6550	0.6600	0.6350	0.6500	0.6500	695,933
10 May 2023	0.6900	0.7000	0.6500	0.6550	0.6550	1,042,227
09 May 2023	0.7000	0.7100	0.6850	0.6900	0.6900	562,985
08 May 2023	0.7100	0.7100	0.7000	0.7050	0.7050	580,243
05 May 2023	0.6950	0.7200	0.6950	0.7100	0.7100	765,334
04 May 2023	0.6950	0.7100	0.6900	0.7050	0.7050	1,281,305
03 May 2023	0.6900	0.6950	0.6850	0.6950	0.6950	1,291,609
02 May 2023	0.6650	0.7000	0.6650	0.6950	0.6950	547,110
01 May 2023	0.6700	0.6900	0.6650	0.6800	0.6800	654,518
28 Apr 2023	0.6700	0.6800	0.6650	0.6650	0.6650	665,205
27 Apr 2023	0.6600	0.6700	0.6550	0.6650	0.6650	310,466
26 Apr 2023	0.6800	0.6800	0.6550	0.6600	0.6600	307,252
24 Apr 2023	0.6800	0.6800	0.6625	0.6750	0.6750	156,524
21 Apr 2023	0.6600	0.6750	0.6550	0.6600	0.6600	278,029
20 Apr 2023	0.6800	0.6900	0.6575	0.6600	0.6600	603,468
19 Apr 2023	0.6600	0.6900	0.6600	0.6900	0.6900	604,821
18 Apr 2023	0.6500	0.6600	0.6450	0.6600	0.6600	835,850
17 Apr 2023	0.6400	0.6450	0.6400	0.6450	0.6450	197,051
14 Apr 2023	0.6450	0.6525	0.6400	0.6450	0.6450	187,928
13 Apr 2023	0.6350	0.6500	0.6350	0.6450	0.6450	212,439
12 Apr 2023	0.6500	0.6500	0.6400	0.6500	0.6500	1,245,463
11 Apr 2023	0.6250	0.6500	0.6250	0.6400	0.6400	359,560
06 Apr 2023	0.6450	0.6500	0.6250	0.6250	0.6250	775,193
05 Apr 2023	0.6600	0.6600	0.6350	0.6450	0.6450	331,519
04 Apr 2023	0.6500	0.6525	0.6425	0.6500	0.6500	212,609
03 Apr 2023	0.6300	0.6550	0.6300	0.6550	0.6550	279,915
31 Mar 2023	0.6200	0.6550	0.6200	0.6450	0.6450	1,111,754
30 Mar 2023	0.6200	0.6375	0.6200	0.6350	0.6350	734,627
29 Mar 2023	0.6150	0.6300	0.6150	0.6250	0.6250	573,914
28 Mar 2023	0.6450	0.6550	0.6300	0.6400	0.6400	891,693
27 Mar 2023	0.6400	0.6600	0.6400	0.6450	0.6450	297,068
24 Mar 2023	0.6600	0.6700	0.6450	0.6550	0.6550	609,118
23 Mar 2023	0.6600	0.6800	0.6600	0.6800	0.6800	405,683
22 Mar 2023	0.6750	0.6750	0.6600	0.6600	0.6600	375,752
21 Mar 2023	0.005 Dividend
21 Mar 2023	0.6700	0.7000	0.6650	0.6800	0.6750	383,859
20 Mar 2023	0.6800	0.6900	0.6725	0.6900	0.6849	543,877
17 Mar 2023	0.6300	0.6850	0.6300	0.6800	0.6750	1,460,824
16 Mar 2023	0.6550	0.6575	0.6400	0.6500	0.6452	442,006
15 Mar 2023	0.6700	0.6800	0.6500	0.6650	0.6601	539,603
14 Mar 2023	0.6700	0.6825	0.6525	0.6800	0.6750	573,695
13 Mar 2023	0.7000	0.7150	0.6700	0.6750	0.6700	477,453
10 Mar 2023	0.6950	0.7250	0.6950	0.7000	0.6949	908,347
09 Mar 2023	0.6700	0.7100	0.6700	0.7100	0.7048	618,047
08 Mar 2023	0.6800	0.6950	0.6750	0.6900	0.6849	676,778
07 Mar 2023	0.7000	0.7000	0.6775	0.6850	0.6800	298,114
06 Mar 2023	0.6800	0.7000	0.6750	0.6950	0.6899	787,468
03 Mar 2023	0.6750	0.7050	0.6750	0.6900	0.6849	364,148
02 Mar 2023	0.6900	0.7150	0.6850	0.7050	0.6998	661,089
01 Mar 2023	0.6600	0.7150	0.6600	0.7100	0.7048	794,720
28 Feb 2023	0.6850	0.7000	0.6600	0.7000	0.6949	1,707,292
27 Feb 2023	0.6800	0.6850	0.6650	0.6850	0.6800	1,225,067
24 Feb 2023	0.6900	0.7100	0.6800	0.6850	0.6800	1,160,615
23 Feb 2023	0.6550	0.7100	0.6550	0.7050	0.6998	2,986,606
22 Feb 2023	0.5950	0.6500	0.5950	0.6500	0.6452	1,370,348
21 Feb 2023	0.6050	0.6050	0.5900	0.5950	0.5906	2,283,948
20 Feb 2023	0.5950	0.6050	0.5900	0.6050	0.6006	434,353
17 Feb 2023	0.5900	0.6000	0.5850	0.6000	0.5956	598,197
16 Feb 2023	0.5950	0.6000	0.5900	0.5950	0.5906	390,783
15 Feb 2023	0.5950	0.6050	0.5925	0.5950	0.5906	413,345
14 Feb 2023	0.6150	0.6150	0.5950	0.6000	0.5956	1,439,691
13 Feb 2023	0.6200	0.6300	0.6150	0.6150	0.6105	3,711,243
10 Feb 2023	0.5750	0.6450	0.5725	0.6300	0.6254	2,404,446
09 Feb 2023	0.6000	0.6050	0.5900	0.5900	0.5857	675,579
08 Feb 2023	0.6000	0.6100	0.5950	0.6000	0.5956	789,704
07 Feb 2023	0.6200	0.6200	0.6000	0.6000	0.5956	1,111,612
06 Feb 2023	0.6350	0.6350	0.6150	0.6150	0.6105	490,580
03 Feb 2023	0.6300	0.6350	0.6300	0.6300	0.6254	333,267
02 Feb 2023	0.6250	0.6400	0.6200	0.6350	0.6303	1,148,662
01 Feb 2023	0.6200	0.6250	0.6200	0.6200	0.6154	637,630
31 Jan 2023	0.6300	0.6300	0.6150	0.6200	0.6154	709,905
30 Jan 2023	0.6200	0.6350	0.6200	0.6300	0.6254	369,018
27 Jan 2023	0.6300	0.6300	0.6200	0.6250	0.6204	566,025
25 Jan 2023	0.6250	0.6325	0.6150	0.6300	0.6254	799,237
24 Jan 2023	0.6450	0.6500	0.6250	0.6300	0.6254	1,213,349
23 Jan 2023	0.6400	0.6475	0.6300	0.6450	0.6403	603,773
20 Jan 2023	0.6500	0.6500	0.6350	0.6400	0.6353	866,940
19 Jan 2023	0.6600	0.6600	0.6450	0.6500	0.6452	458,976
18 Jan 2023	0.6600	0.6650	0.6500	0.6550	0.6502	503,151
17 Jan 2023	0.6700	0.6750	0.6550	0.6600	0.6551	424,706
16 Jan 2023	0.6850	0.6925	0.6650	0.6650	0.6601	880,470
13 Jan 2023	0.6800	0.7050	0.6800	0.6950	0.6899	654,702
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...