News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Service Stream Limited (SSM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7250

+0.0250

(+3.57%)

At close: 04:10PM AEDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 Sept 2022	0.7700	0.7750	0.7450	0.7600	0.7497	1,025,832
12 Sept 2022	0.7500	0.7750	0.7500	0.7600	0.7497	1,065,054
09 Sept 2022	0.7250	0.7575	0.7250	0.7400	0.7299	1,002,067
08 Sept 2022	0.7200	0.7400	0.7150	0.7350	0.7250	1,620,563
07 Sept 2022	0.7300	0.7450	0.7150	0.7200	0.7102	1,563,134
06 Sept 2022	0.7250	0.7350	0.7150	0.7300	0.7201	527,510
05 Sept 2022	0.7100	0.7250	0.7100	0.7150	0.7053	1,040,533
02 Sept 2022	0.7250	0.7300	0.7050	0.7200	0.7102	1,818,567
01 Sept 2022	0.7200	0.7300	0.7100	0.7250	0.7151	1,170,841
31 Aug 2022	0.7250	0.7450	0.7200	0.7300	0.7201	1,972,325
30 Aug 2022	0.7400	0.7450	0.7050	0.7250	0.7151	3,911,732
29 Aug 2022	0.7600	0.7600	0.7250	0.7450	0.7349	4,957,454
26 Aug 2022	0.8100	0.8100	0.7700	0.7800	0.7694	3,789,619
25 Aug 2022	0.8200	0.8200	0.7800	0.8100	0.7990	3,433,729
24 Aug 2022	0.8400	0.8500	0.8050	0.8150	0.8039	19,836,337
23 Aug 2022	0.9400	0.9425	0.8200	0.8450	0.8335	10,413,985
22 Aug 2022	1.0450	1.0550	1.0200	1.0200	1.0061	258,386
19 Aug 2022	1.0450	1.0550	1.0300	1.0450	1.0308	728,931
18 Aug 2022	1.0250	1.0450	1.0175	1.0400	1.0259	861,647
17 Aug 2022	1.0200	1.0300	1.0050	1.0250	1.0111	470,062
16 Aug 2022	1.0050	1.0400	1.0050	1.0300	1.0160	1,902,075
15 Aug 2022	1.0000	1.0100	0.9850	0.9900	0.9765	361,599
12 Aug 2022	1.0000	1.0150	0.9800	1.0100	0.9963	609,441
11 Aug 2022	0.9800	1.0100	0.9800	1.0000	0.9864	599,531
10 Aug 2022	0.9800	0.9825	0.9600	0.9700	0.9568	593,999
09 Aug 2022	0.9600	0.9900	0.9600	0.9850	0.9716	963,831
08 Aug 2022	1.0000	1.0000	0.9600	0.9700	0.9568	450,849
05 Aug 2022	1.0000	1.0000	0.9850	0.9950	0.9815	594,111
04 Aug 2022	0.9750	1.0000	0.9600	0.9850	0.9716	1,639,602
03 Aug 2022	0.9700	0.9850	0.9600	0.9800	0.9667	624,933
02 Aug 2022	1.0200	1.0250	0.9750	0.9750	0.9617	1,088,300
01 Aug 2022	1.0500	1.0550	1.0250	1.0250	1.0111	505,062
29 July 2022	1.0600	1.0750	1.0400	1.0500	1.0357	2,138,540
28 July 2022	1.0050	1.0600	1.0000	1.0550	1.0406	1,033,948
27 July 2022	1.0300	1.0450	1.0025	1.0150	1.0012	545,118
26 July 2022	1.0500	1.0500	1.0250	1.0400	1.0259	484,140
25 July 2022	1.0400	1.0650	1.0350	1.0550	1.0406	1,145,910
22 July 2022	1.0500	1.0550	1.0200	1.0400	1.0259	598,396
21 July 2022	1.0000	1.0625	1.0000	1.0450	1.0308	1,696,097
20 July 2022	0.9850	1.0300	0.9750	1.0200	1.0061	1,876,746
19 July 2022	0.9900	0.9900	0.9650	0.9650	0.9519	492,023
18 July 2022	0.9950	1.0000	0.9800	0.9950	0.9815	396,685
15 July 2022	0.9550	0.9950	0.9500	0.9950	0.9815	639,481
14 July 2022	0.9400	0.9800	0.9400	0.9750	0.9617	339,944
13 July 2022	0.9000	0.9700	0.9000	0.9600	0.9469	1,618,811
12 July 2022	0.9200	0.9400	0.9150	0.9250	0.9124	362,944
11 July 2022	0.9350	0.9400	0.9200	0.9250	0.9124	343,013
08 July 2022	0.8900	0.9350	0.8900	0.9350	0.9223	254,921
07 July 2022	0.8750	0.9200	0.8750	0.9200	0.9075	432,733
06 July 2022	0.8750	0.9150	0.8750	0.9150	0.9026	1,249,606
05 July 2022	0.8800	0.8900	0.8700	0.8850	0.8730	248,237
04 July 2022	0.8700	0.8950	0.8700	0.8800	0.8680	537,868
01 July 2022	0.8650	0.9050	0.8650	0.8700	0.8582	749,353
30 June 2022	0.8550	0.8775	0.8400	0.8750	0.8631	1,213,637
29 June 2022	0.8450	0.8900	0.8450	0.8650	0.8532	722,349
28 June 2022	0.8400	0.9000	0.8400	0.9000	0.8878	665,391
27 June 2022	0.8400	0.8850	0.8400	0.8850	0.8730	3,991,689
24 June 2022	0.8200	0.8500	0.8150	0.8400	0.8286	1,546,109
23 June 2022	0.8200	0.8350	0.8000	0.8150	0.8039	2,271,931
22 June 2022	0.8250	0.8300	0.8100	0.8100	0.7990	581,639
21 June 2022	0.8200	0.8350	0.8100	0.8250	0.8138	911,220
20 June 2022	0.8400	0.8500	0.8100	0.8150	0.8039	1,485,087
17 June 2022	0.8050	0.8350	0.8000	0.8350	0.8236	1,719,349
16 June 2022	0.8350	0.8675	0.8350	0.8400	0.8286	1,374,136
15 June 2022	0.8150	0.8650	0.8150	0.8500	0.8384	1,329,622
14 June 2022	0.8500	0.8600	0.8000	0.8550	0.8434	1,562,898
10 June 2022	0.8650	0.8950	0.8650	0.8800	0.8680	2,073,077
09 June 2022	0.9150	0.9175	0.8550	0.8950	0.8828	1,849,947
08 June 2022	0.9400	0.9400	0.9150	0.9200	0.9075	381,502
07 June 2022	0.9500	0.9550	0.9250	0.9350	0.9223	427,584
06 June 2022	0.9300	0.9800	0.9250	0.9500	0.9371	823,869
03 June 2022	0.9600	0.9800	0.9550	0.9750	0.9617	1,164,333
02 June 2022	0.9500	0.9650	0.9425	0.9600	0.9469	773,249
01 June 2022	0.9050	0.9600	0.9050	0.9600	0.9469	1,139,899
31 May 2022	0.9000	0.9400	0.9000	0.9400	0.9272	1,386,649
30 May 2022	0.8750	0.9150	0.8650	0.9150	0.9026	877,664
27 May 2022	0.8700	0.8800	0.8600	0.8650	0.8532	431,090
26 May 2022	0.8950	0.8950	0.8650	0.8650	0.8532	680,839
25 May 2022	0.8950	0.9150	0.8900	0.8900	0.8779	424,098
24 May 2022	0.9150	0.9200	0.8950	0.8950	0.8828	1,376,322
23 May 2022	0.9000	0.9200	0.8975	0.9050	0.8927	914,539
20 May 2022	0.8700	0.8950	0.8700	0.8850	0.8730	2,802,670
19 May 2022	0.8850	0.8900	0.8600	0.8850	0.8730	3,773,405
18 May 2022	0.8800	0.9000	0.8800	0.9000	0.8878	495,189
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6517+0.0013(+0.20%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.36-0.16(-0.18%)

GOLD1,730.00-0.50(-0.03%)

BTC-AUD30,991.63+605.29(+1.99%)

News that makes you smarter and richer... For free.

Service Stream Limited (SSM.AX)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6517
+0.0013(+0.20%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.36
-0.16(-0.18%)

GOLD
1,730.00
-0.50(-0.03%)

BTC-AUD
30,991.63
+605.29(+1.99%)