Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.220	1.235	1.218	1.225	1.137	533,016
2024-06-06	1.205	1.235	1.205	1.230	1.142	1,157,787
2024-06-05	1.240	1.240	1.195	1.215	1.128	787,940
2024-06-04	1.235	1.245	1.220	1.240	1.151	327,305
2024-06-03	1.255	1.255	1.225	1.235	1.147	827,738
2024-05-31	1.210	1.255	1.210	1.255	1.165	1,103,488
2024-05-30	1.190	1.235	1.190	1.215	1.128	8,935,168
2024-05-29	1.190	1.210	1.175	1.200	1.114	1,781,667
2024-05-28	1.210	1.210	1.195	1.200	1.114	1,518,138
2024-05-27	1.170	1.210	1.165	1.210	1.123	1,649,761
2024-05-24	1.170	1.180	1.165	1.175	1.091	1,262,957
2024-05-23	1.180	1.185	1.145	1.180	1.095	1,557,726
2024-05-22	1.185	1.205	1.175	1.205	1.119	2,262,090
2024-05-21	1.170	1.190	1.160	1.180	1.095	2,740,986
2024-05-20	1.170	1.195	1.160	1.175	1.091	1,673,114
2024-05-17	1.200	1.203	1.180	1.180	1.095	1,384,114
2024-05-16	1.210	1.230	1.195	1.200	1.114	813,787
2024-05-15	1.205	1.218	1.190	1.210	1.123	2,581,899
2024-05-14	1.230	1.245	1.215	1.225	1.137	1,034,526
2024-05-13	1.250	1.260	1.220	1.230	1.142	1,356,780
2024-05-10	1.270	1.280	1.245	1.250	1.160	1,349,945
2024-05-09	1.280	1.295	1.255	1.260	1.170	684,142
2024-05-08	1.285	1.295	1.280	1.280	1.188	991,849
2024-05-07	1.275	1.285	1.265	1.280	1.188	1,373,977
2024-05-06	1.260	1.275	1.255	1.275	1.184	1,154,192
2024-05-03	1.260	1.265	1.248	1.265	1.174	762,259
2024-05-02	1.250	1.275	1.243	1.260	1.170	1,076,837
2024-05-01	1.265	1.265	1.245	1.250	1.160	1,046,612
2024-04-30	1.275	1.280	1.260	1.275	1.184	918,061
2024-04-29	1.285	1.295	1.265	1.275	1.184	1,259,003
2024-04-26	1.300	1.300	1.260	1.280	1.188	949,947
2024-04-24	1.300	1.330	1.300	1.315	1.221	3,131,684
2024-04-23	1.305	1.305	1.270	1.300	1.207	1,431,312
2024-04-22	1.275	1.300	1.275	1.300	1.207	1,278,816
2024-04-19	1.300	1.305	1.260	1.280	1.188	1,453,423
2024-04-18	1.250	1.305	1.250	1.290	1.198	5,969,418
2024-04-17	1.240	1.250	1.235	1.250	1.160	952,483
2024-04-16	1.245	1.258	1.220	1.235	1.147	1,100,996
2024-04-15	1.275	1.275	1.255	1.265	1.174	660,825
2024-04-12	1.260	1.275	1.255	1.275	1.184	1,297,458
2024-04-11	1.240	1.260	1.240	1.260	1.170	447,822
2024-04-10	1.270	1.275	1.245	1.260	1.170	1,035,286
2024-04-09	1.250	1.280	1.235	1.270	1.179	1,961,903
2024-04-08	1.250	1.258	1.230	1.240	1.151	1,361,919
2024-04-05	1.200	1.245	1.200	1.245	1.156	1,954,413
2024-04-04	1.210	1.240	1.210	1.215	1.128	881,085
2024-04-03	1.250	1.250	1.205	1.215	1.128	1,269,862
2024-04-02	1.230	1.250	1.215	1.250	1.160	2,534,359
2024-03-28	1.260	1.260	1.198	1.250	1.160	1,957,730
2024-03-27	1.210	1.260	1.210	1.260	1.170	2,715,520
2024-03-26	1.205	1.225	1.200	1.225	1.137	2,505,217
2024-03-25	1.200	1.220	1.195	1.205	1.119	1,201,103
2024-03-22	1.240	1.250	1.200	1.215	1.128	1,464,294
2024-03-21	1.255	1.260	1.240	1.250	1.160	4,045,590
2024-03-20	1.255	1.275	1.235	1.255	1.147	2,692,118
2024-03-19	1.260	1.270	1.255	1.260	1.151	2,844,394
2024-03-18	1.250	1.270	1.245	1.260	1.151	937,014
2024-03-15	1.250	1.260	1.230	1.255	1.147	3,387,341
2024-03-14	1.230	1.270	1.230	1.255	1.147	2,474,979
2024-03-13	1.250	1.250	1.230	1.240	1.133	3,004,831

← NewerPage 11 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.