Australia markets closed

Service Stream Limited (SSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2800-0.0100 (-0.78%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.30001.30501.26001.28001.28001,453,423
18 Apr 20241.25001.30501.25001.29001.29005,969,418
17 Apr 20241.24001.25001.23501.25001.2500952,483
16 Apr 20241.24501.25751.22001.23501.23501,100,996
15 Apr 20241.27501.27501.25501.26501.2650660,825
12 Apr 20241.26001.27501.25501.27501.27501,297,458
11 Apr 20241.24001.26001.24001.26001.2600447,822
10 Apr 20241.27001.27501.24501.26001.26001,035,286
09 Apr 20241.25001.28001.23501.27001.27001,961,903
08 Apr 20241.25001.25751.23001.24001.24001,361,919
05 Apr 20241.20001.24501.20001.24501.24501,954,413
04 Apr 20241.21001.24001.21001.21501.2150881,085
03 Apr 20241.25001.25001.20501.21501.21501,269,862
02 Apr 20241.23001.25001.21501.25001.25002,534,359
28 Mar 20241.26001.26001.19751.25001.25001,957,730
27 Mar 20241.21001.26001.21001.26001.26002,715,520
26 Mar 20241.20501.22501.20001.22501.22502,505,217
25 Mar 20241.20001.22001.19501.20501.20501,201,103
22 Mar 20241.24001.25001.20001.21501.21501,464,294
21 Mar 20241.25501.26001.24001.25001.25004,045,590
21 Mar 20240.02 Dividend
20 Mar 20241.25501.27501.23501.25501.23502,692,118
19 Mar 20241.26001.27001.25501.26001.23992,844,394
18 Mar 20241.25001.27001.24501.26001.2399937,014
15 Mar 20241.25001.26001.23001.25501.23503,387,341
14 Mar 20241.23001.27001.23001.25501.23502,474,979
13 Mar 20241.25001.25001.23001.24001.22023,004,831
12 Mar 20241.22001.25501.21001.24501.22523,111,796
11 Mar 20241.22001.23001.21001.22001.20061,696,607
08 Mar 20241.23001.24501.21501.22501.20551,289,397
07 Mar 20241.20001.23001.17501.23001.21042,058,213
06 Mar 20241.20001.21001.18001.20001.18094,622,008
05 Mar 20241.17001.20001.15501.20001.18095,331,587
04 Mar 20241.16001.17501.13501.17001.15143,752,945
01 Mar 20241.13001.16751.13001.15501.13666,392,080
29 Feb 20241.09001.14001.09001.12501.107112,690,355
28 Feb 20241.04501.08001.04001.07501.05797,072,556
27 Feb 20241.04501.06501.03001.04501.028312,703,571
26 Feb 20241.03001.05001.02001.04001.02342,459,349
23 Feb 20241.01001.03501.00751.01500.99882,431,521
22 Feb 20240.97001.02000.95501.00000.98414,535,493
21 Feb 20240.94500.94750.93000.94500.92991,302,865
20 Feb 20240.93000.95000.93000.94500.9299834,590
19 Feb 20240.93000.94500.91500.94000.9250350,753
16 Feb 20240.93500.95000.93000.94500.9299814,674
15 Feb 20240.93500.94000.92500.94000.9250513,240
14 Feb 20240.93000.93750.91500.93000.9152244,827
13 Feb 20240.91000.93000.90500.93000.9152248,174
12 Feb 20240.91000.93500.91000.91500.9004142,253
09 Feb 20240.94000.94500.93000.93500.9201357,632
08 Feb 20240.93500.95000.93500.94000.9250394,388
07 Feb 20240.93250.94500.93250.94000.9250443,358
06 Feb 20240.92000.93500.91000.93500.9201331,131
05 Feb 20240.91000.92000.90750.92000.9053244,031
02 Feb 20240.91000.92000.90000.91000.8955761,321
01 Feb 20240.92000.92500.90000.90500.8906367,128
31 Jan 20240.93000.94000.92500.93000.9152307,615
30 Jan 20240.94000.94750.93000.93000.9152763,242
29 Jan 20240.92000.95000.92000.95000.93491,295,576
25 Jan 20240.91000.94000.91000.94000.9250597,122
24 Jan 20240.93000.94500.93000.93500.9201404,127
23 Jan 20240.90500.94000.90500.94000.9250404,882
22 Jan 20240.92000.92500.89750.92000.9053518,809
19 Jan 20240.91500.92500.91500.91500.9004182,822
18 Jan 20240.91000.92500.90500.92000.9053133,248
17 Jan 20240.92500.93000.92000.92000.9053122,695
16 Jan 20240.91500.92500.91000.92000.9053190,207
15 Jan 20240.91500.92000.91500.92000.905315,706
12 Jan 20240.91000.92000.91000.92000.9053236,063
11 Jan 20240.93000.93500.91000.93000.9152256,447
10 Jan 20240.90000.94000.90000.94000.9250346,494
09 Jan 20240.91500.92000.90000.91500.9004371,861
08 Jan 20240.92000.92500.88500.91000.8955345,989
05 Jan 20240.91500.93500.90500.93500.9201492,383
04 Jan 20240.88000.92000.87500.92000.9053326,194
03 Jan 20240.91500.91500.88500.90000.8857507,763
02 Jan 20240.93000.95000.92750.93500.9201530,504
29 Dec 20230.93000.94000.92000.94000.9250303,711
28 Dec 20230.92500.93000.91500.92500.9103197,803
27 Dec 20230.91000.92000.90500.92000.9053122,236
22 Dec 20230.91000.92500.91000.91000.8955111,013
21 Dec 20230.91000.93500.91000.92500.9103189,078
20 Dec 20230.90000.93500.90000.93000.9152374,868
19 Dec 20230.90500.92500.89000.92500.9103509,804
18 Dec 20230.93000.93000.90500.90500.8906873,885
15 Dec 20230.94000.94500.92000.93500.92012,043,570
14 Dec 20230.92500.96750.92500.95000.93491,607,311
13 Dec 20230.95500.96000.94500.95000.9349686,964
12 Dec 20230.93000.96000.93000.94500.92991,559,538
11 Dec 20230.89500.93500.89000.93000.9152956,618
08 Dec 20230.90500.92750.90500.92000.9053852,759
07 Dec 20230.88500.92000.88000.92000.9053559,662
06 Dec 20230.90000.91500.90000.91500.9004333,367
05 Dec 20230.91000.91000.88500.90000.8857909,594
04 Dec 20230.87000.91500.87000.90500.8906439,700
01 Dec 20230.87500.92000.87500.89500.8807460,824
30 Nov 20230.87000.90000.87000.90000.8857841,290
29 Nov 20230.85500.88500.85500.88500.870998,448
28 Nov 20230.86000.87500.84500.87500.8611491,900
27 Nov 20230.86000.89000.86000.88500.8709251,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...