Australia markets open in 4 hours 10 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.63000.63500.63000.63000.6300333,267
03 Feb 20230.63000.63500.63000.63000.6300333,267
02 Feb 20230.62500.64000.62000.63500.63501,148,662
01 Feb 20230.62000.62500.62000.62000.6200637,630
31 Jan 20230.63000.63000.61500.62000.6200709,905
30 Jan 20230.62000.63500.62000.63000.6300369,018
27 Jan 20230.63000.63000.62000.62500.6250566,025
25 Jan 20230.62500.63250.61500.63000.6300799,237
24 Jan 20230.64500.65000.62500.63000.63001,213,349
23 Jan 20230.64000.64750.63000.64500.6450603,773
20 Jan 20230.65000.65000.63500.64000.6400866,940
19 Jan 20230.66000.66000.64500.65000.6500458,976
18 Jan 20230.66000.66500.65000.65500.6550503,151
17 Jan 20230.67000.67500.65500.66000.6600424,706
16 Jan 20230.68500.69250.66500.66500.6650880,470
13 Jan 20230.68000.70500.68000.69500.6950654,702
12 Jan 20230.69000.69000.68000.69000.6900496,225
11 Jan 20230.67000.69000.66500.69000.6900838,379
10 Jan 20230.69000.69000.67000.67000.6700360,834
09 Jan 20230.67500.69500.67500.68000.6800372,467
06 Jan 20230.67000.68000.67000.68000.6800182,245
05 Jan 20230.68000.68000.66500.67500.6750249,281
04 Jan 20230.67500.70000.67000.67000.6700531,235
03 Jan 20230.68500.69000.67500.67500.6750222,227
30 Dec 20220.66500.68500.66500.68500.6850486,767
29 Dec 20220.65000.66500.65000.66500.6650244,314
28 Dec 20220.67500.67500.65000.66500.6650205,169
23 Dec 20220.65500.66000.64000.66000.66004,357,720
22 Dec 20220.66000.66500.65500.65500.6550835,394
21 Dec 20220.65500.67500.65500.66000.6600751,617
20 Dec 20220.66500.67000.65500.66000.6600725,702
19 Dec 20220.67500.68000.66000.67000.6700623,816
16 Dec 20220.68000.68500.67500.68000.68001,114,978
15 Dec 20220.69000.69000.67250.68500.6850839,348
14 Dec 20220.69000.69500.68000.69000.6900256,558
13 Dec 20220.67000.69000.67000.68500.6850670,133
12 Dec 20220.69000.69000.67000.68000.6800845,698
09 Dec 20220.67500.68500.67250.68500.6850851,460
08 Dec 20220.69500.69500.67000.67500.6750542,632
07 Dec 20220.68000.69000.67750.69000.6900653,005
06 Dec 20220.68000.69000.67500.68500.6850547,362
05 Dec 20220.68000.69000.68000.68000.6800553,128
02 Dec 20220.70000.71000.68000.68000.6800898,309
01 Dec 20220.69500.70000.69000.69000.6900494,440
30 Nov 20220.70500.71000.68500.69000.69001,787,159
29 Nov 20220.71500.72000.70000.71000.7100909,270
28 Nov 20220.73500.73500.71000.71500.7150467,665
25 Nov 20220.74500.74500.72500.73000.7300348,822
24 Nov 20220.75000.75000.73500.73500.7350262,034
23 Nov 20220.75000.75000.74250.74500.7450293,513
22 Nov 20220.75000.75000.74000.74500.7450621,428
21 Nov 20220.75000.75000.73500.74000.7400597,923
18 Nov 20220.72500.75000.72500.75000.7500236,277
17 Nov 20220.72000.73500.71500.73500.7350250,884
16 Nov 20220.72000.73000.71500.72000.7200394,013
15 Nov 20220.73000.74000.72500.73000.7300324,247
14 Nov 20220.73500.75000.73000.73000.7300273,981
11 Nov 20220.73500.76000.73500.76000.7600448,969
10 Nov 20220.72000.73500.71000.73500.7350206,976
09 Nov 20220.73500.73750.72000.72000.7200127,021
08 Nov 20220.74000.74500.73000.73000.7300502,849
07 Nov 20220.73500.74000.72000.74000.7400133,260
04 Nov 20220.73000.74000.72500.73500.7350848,854
03 Nov 20220.73500.74000.72500.73500.7350264,263
02 Nov 20220.76000.76500.74500.74500.7450951,122
01 Nov 20220.71500.75500.71500.75500.7550221,716
31 Oct 20220.73000.73500.72000.73500.7350907,983
28 Oct 20220.71000.72000.70750.72000.7200562,278
27 Oct 20220.71000.73000.70750.71500.7150874,798
26 Oct 20220.71000.72500.71000.71500.71501,088,347
25 Oct 20220.70000.73500.70000.72000.7200644,900
24 Oct 20220.70000.72750.68500.71500.71501,047,174
21 Oct 20220.70000.71500.70000.71000.71002,739,940
20 Oct 20220.71500.71500.70000.70000.7000649,942
19 Oct 20220.68000.72000.68000.71000.71002,449,228
18 Oct 20220.67000.70000.67000.67000.67001,501,878
17 Oct 20220.66000.67000.65750.67000.6700377,502
14 Oct 20220.66000.67500.66000.67000.6700576,720
13 Oct 20220.66500.67500.65500.65500.65501,742,226
12 Oct 20220.67000.67000.66000.66000.66001,829,600
11 Oct 20220.67500.68000.66500.67000.6700801,530
10 Oct 20220.70000.70000.67000.68500.6850583,887
07 Oct 20220.71000.72000.69500.70000.70001,288,184
06 Oct 20220.73500.74000.71000.72000.7200827,733
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...