Service Stream Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.465	1.465	1.450	1.460	1.355	293,500
2024-08-30	1.460	1.473	1.460	1.465	1.360	685,479
2024-08-29	1.455	1.460	1.448	1.455	1.351	956,535
2024-08-28	1.460	1.470	1.450	1.460	1.355	852,107
2024-08-27	1.460	1.475	1.448	1.465	1.360	892,134
2024-08-26	1.460	1.480	1.455	1.475	1.369	859,424
2024-08-23	1.460	1.468	1.448	1.460	1.355	977,469
2024-08-22	1.465	1.473	1.400	1.460	1.355	2,684,527
2024-08-21	1.445	1.495	1.425	1.460	1.355	3,118,884
2024-08-20	1.350	1.395	1.350	1.390	1.290	632,245
2024-08-19	1.340	1.360	1.335	1.355	1.258	1,085,350
2024-08-16	1.370	1.388	1.340	1.350	1.253	829,890
2024-08-15	1.310	1.350	1.300	1.350	1.253	2,030,259
2024-08-14	1.320	1.340	1.320	1.320	1.225	333,954
2024-08-13	1.310	1.335	1.310	1.325	1.230	359,363
2024-08-12	1.300	1.320	1.298	1.315	1.221	382,126
2024-08-09	1.285	1.310	1.285	1.310	1.216	713,424
2024-08-08	1.270	1.300	1.270	1.275	1.184	482,661
2024-08-07	1.295	1.325	1.290	1.310	1.216	1,119,229
2024-08-06	1.250	1.333	1.190	1.320	1.225	654,276
2024-08-05	1.320	1.348	1.285	1.285	1.193	892,612
2024-08-02	1.370	1.375	1.343	1.365	1.267	965,547
2024-08-01	1.400	1.400	1.388	1.395	1.295	901,415
2024-07-31	1.385	1.400	1.375	1.400	1.300	877,207
2024-07-30	1.370	1.385	1.348	1.385	1.286	777,456
2024-07-29	1.340	1.375	1.335	1.370	1.272	566,308
2024-07-26	1.325	1.343	1.320	1.335	1.239	210,722
2024-07-25	1.300	1.350	1.300	1.330	1.235	1,372,133
2024-07-24	1.335	1.340	1.325	1.340	1.244	945,138
2024-07-23	1.330	1.345	1.310	1.345	1.249	538,862
2024-07-22	1.325	1.338	1.320	1.325	1.230	245,772
2024-07-19	1.335	1.345	1.320	1.335	1.239	658,160
2024-07-18	1.375	1.380	1.335	1.340	1.244	569,269
2024-07-17	1.350	1.390	1.330	1.375	1.277	1,022,823
2024-07-16	1.340	1.365	1.330	1.350	1.253	2,367,357
2024-07-15	1.350	1.355	1.325	1.335	1.239	2,793,252
2024-07-12	1.325	1.350	1.315	1.350	1.253	935,665
2024-07-11	1.285	1.330	1.285	1.325	1.230	1,196,289
2024-07-10	1.250	1.280	1.240	1.280	1.188	978,657
2024-07-09	1.255	1.265	1.250	1.265	1.174	198,863
2024-07-08	1.235	1.270	1.235	1.255	1.165	322,534
2024-07-05	1.280	1.285	1.250	1.260	1.170	219,559
2024-07-04	1.268	1.295	1.265	1.285	1.193	1,276,729
2024-07-03	1.260	1.275	1.258	1.270	1.179	409,103
2024-07-02	1.230	1.280	1.230	1.265	1.174	605,165
2024-07-01	1.270	1.275	1.245	1.245	1.156	1,516,754
2024-06-28	1.280	1.295	1.270	1.280	1.188	889,937
2024-06-27	1.270	1.285	1.263	1.280	1.188	557,105
2024-06-26	1.285	1.285	1.250	1.275	1.184	2,167,864
2024-06-25	1.225	1.263	1.225	1.260	1.170	716,594
2024-06-24	1.230	1.245	1.230	1.240	1.151	633,486
2024-06-21	1.265	1.268	1.235	1.255	1.165	1,231,217
2024-06-20	1.245	1.280	1.245	1.260	1.170	2,380,617
2024-06-19	1.220	1.245	1.215	1.240	1.151	2,330,939
2024-06-18	1.245	1.245	1.220	1.235	1.147	792,410
2024-06-17	1.230	1.245	1.220	1.240	1.151	3,212,760
2024-06-14	1.230	1.245	1.230	1.235	1.147	458,035
2024-06-13	1.240	1.258	1.220	1.230	1.142	1,303,604
2024-06-12	1.165	1.235	1.165	1.235	1.147	3,754,192
2024-06-11	1.195	1.195	1.160	1.170	1.086	940,484

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0350 AUD
2026-03-25	0.0300 AUD
2025-09-17	0.0300 AUD
2025-03-20	0.0250 AUD
2024-09-18	0.0250 AUD
2024-03-21	0.0200 AUD
2023-09-19	0.0100 AUD
2023-03-22	0.0050 AUD
2022-09-19	0.0100 AUD
2021-03-25	0.0250 AUD
2020-09-15	0.0500 AUD
2020-03-04	0.0400 AUD
2019-09-17	0.0550 AUD
2019-03-06	0.0350 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.