SSM.AX - Service Stream Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20230.63500.67500.63500.67000.6700932,795
05 June 20230.65000.66500.64500.65000.6500352,718
02 June 20230.63500.65500.62500.65500.65501,496,937
01 June 20230.62000.63500.61500.63000.6300515,577
31 May 20230.63500.63500.62000.62000.6200697,002
30 May 20230.64500.64500.62750.64000.6400327,318
29 May 20230.63000.64500.62500.64500.6450337,050
26 May 20230.61000.63500.61000.63000.6300348,360
25 May 20230.61000.63500.61000.62500.6250429,131
24 May 20230.62000.62500.61250.62000.6200317,809
23 May 20230.63000.63000.61000.62000.62001,803,212
22 May 20230.64500.64500.62250.63500.6350687,307
19 May 20230.65000.65500.64000.65000.6500218,297
18 May 20230.66000.67000.65000.65000.65001,635,582
17 May 20230.66000.67000.65500.66500.66501,099,855
16 May 20230.64000.65500.63750.65000.6500720,896
15 May 20230.65000.65000.63500.64000.6400368,680
12 May 20230.65000.65500.63500.65000.6500463,252
11 May 20230.65500.66000.63500.65000.6500695,933
10 May 20230.69000.70000.65000.65500.65501,042,227
09 May 20230.70000.71000.68500.69000.6900562,985
08 May 20230.71000.71000.70000.70500.7050580,243
05 May 20230.69500.72000.69500.71000.7100765,334
04 May 20230.69500.71000.69000.70500.70501,281,305
03 May 20230.69000.69500.68500.69500.69501,291,609
02 May 20230.66500.70000.66500.69500.6950547,110
01 May 20230.67000.69000.66500.68000.6800654,518
28 Apr 20230.67000.68000.66500.66500.6650665,205
27 Apr 20230.66000.67000.65500.66500.6650310,466
26 Apr 20230.68000.68000.65500.66000.6600307,252
24 Apr 20230.68000.68000.66250.67500.6750156,524
21 Apr 20230.66000.67500.65500.66000.6600278,029
20 Apr 20230.68000.69000.65750.66000.6600603,468
19 Apr 20230.66000.69000.66000.69000.6900604,821
18 Apr 20230.65000.66000.64500.66000.6600835,850
17 Apr 20230.64000.64500.64000.64500.6450197,051
14 Apr 20230.64500.65250.64000.64500.6450187,928
13 Apr 20230.63500.65000.63500.64500.6450212,439
12 Apr 20230.65000.65000.64000.65000.65001,245,463
11 Apr 20230.62500.65000.62500.64000.6400359,560
06 Apr 20230.64500.65000.62500.62500.6250775,193
05 Apr 20230.66000.66000.63500.64500.6450331,519
04 Apr 20230.65000.65250.64250.65000.6500212,609
03 Apr 20230.63000.65500.63000.65500.6550279,915
31 Mar 20230.62000.65500.62000.64500.64501,111,754
30 Mar 20230.62000.63750.62000.63500.6350734,627
29 Mar 20230.61500.63000.61500.62500.6250573,914
28 Mar 20230.64500.65500.63000.64000.6400891,693
27 Mar 20230.64000.66000.64000.64500.6450297,068
24 Mar 20230.66000.67000.64500.65500.6550609,118
23 Mar 20230.66000.68000.66000.68000.6800405,683
22 Mar 20230.67500.67500.66000.66000.6600375,752
21 Mar 20230.005 Dividend
21 Mar 20230.67000.70000.66500.68000.6750383,859
20 Mar 20230.68000.69000.67250.69000.6849543,877
17 Mar 20230.63000.68500.63000.68000.67501,460,824
16 Mar 20230.65500.65750.64000.65000.6452442,006
15 Mar 20230.67000.68000.65000.66500.6601539,603
14 Mar 20230.67000.68250.65250.68000.6750573,695
13 Mar 20230.70000.71500.67000.67500.6700477,453
10 Mar 20230.69500.72500.69500.70000.6949908,347
09 Mar 20230.67000.71000.67000.71000.7048618,047
08 Mar 20230.68000.69500.67500.69000.6849676,778
07 Mar 20230.70000.70000.67750.68500.6800298,114
06 Mar 20230.68000.70000.67500.69500.6899787,468
03 Mar 20230.67500.70500.67500.69000.6849364,148
02 Mar 20230.69000.71500.68500.70500.6998661,089
01 Mar 20230.66000.71500.66000.71000.7048794,720
28 Feb 20230.68500.70000.66000.70000.69491,707,292
27 Feb 20230.68000.68500.66500.68500.68001,225,067
24 Feb 20230.69000.71000.68000.68500.68001,160,615
23 Feb 20230.65500.71000.65500.70500.69982,986,606
22 Feb 20230.59500.65000.59500.65000.64521,370,348
21 Feb 20230.60500.60500.59000.59500.59062,283,948
20 Feb 20230.59500.60500.59000.60500.6006434,353
17 Feb 20230.59000.60000.58500.60000.5956598,197
16 Feb 20230.59500.60000.59000.59500.5906390,783
15 Feb 20230.59500.60500.59250.59500.5906413,345
14 Feb 20230.61500.61500.59500.60000.59561,439,691
13 Feb 20230.62000.63000.61500.61500.61053,711,243
10 Feb 20230.57500.64500.57250.63000.62542,404,446
09 Feb 20230.60000.60500.59000.59000.5857675,579
08 Feb 20230.60000.61000.59500.60000.5956789,704
07 Feb 20230.62000.62000.60000.60000.59561,111,612
06 Feb 20230.63500.63500.61500.61500.6105490,580
03 Feb 20230.63000.63500.63000.63000.6254333,267
02 Feb 20230.62500.64000.62000.63500.63031,148,662
01 Feb 20230.62000.62500.62000.62000.6154637,630
31 Jan 20230.63000.63000.61500.62000.6154709,905
30 Jan 20230.62000.63500.62000.63000.6254369,018
27 Jan 20230.63000.63000.62000.62500.6204566,025
25 Jan 20230.62500.63250.61500.63000.6254799,237
24 Jan 20230.64500.65000.62500.63000.62541,213,349
23 Jan 20230.64000.64750.63000.64500.6403603,773
20 Jan 20230.65000.65000.63500.64000.6353866,940
19 Jan 20230.66000.66000.64500.65000.6452458,976
18 Jan 20230.66000.66500.65000.65500.6502503,151
17 Jan 20230.67000.67500.65500.66000.6551424,706
16 Jan 20230.68500.69250.66500.66500.6601880,470
13 Jan 20230.68000.70500.68000.69500.6899654,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...