Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.220	1.255	1.210	1.245	1.137	3,111,796
2024-03-11	1.220	1.230	1.210	1.220	1.115	1,696,607
2024-03-08	1.230	1.245	1.215	1.225	1.119	1,289,397
2024-03-07	1.200	1.230	1.175	1.230	1.124	2,058,213
2024-03-06	1.200	1.210	1.180	1.200	1.096	4,622,008
2024-03-05	1.170	1.200	1.155	1.200	1.096	5,331,587
2024-03-04	1.160	1.175	1.135	1.170	1.069	3,752,945
2024-03-01	1.130	1.168	1.130	1.155	1.055	6,392,080
2024-02-29	1.090	1.140	1.090	1.125	1.028	12,690,355
2024-02-28	1.045	1.080	1.040	1.075	0.982	7,072,556
2024-02-27	1.045	1.065	1.030	1.045	0.955	12,703,571
2024-02-26	1.030	1.050	1.020	1.040	0.950	2,459,349
2024-02-23	1.010	1.035	1.008	1.015	0.927	2,431,521
2024-02-22	0.970	1.020	0.955	1.000	0.914	4,535,493
2024-02-21	0.945	0.948	0.930	0.945	0.863	1,302,865
2024-02-20	0.930	0.950	0.930	0.945	0.863	834,590
2024-02-19	0.930	0.945	0.915	0.940	0.859	350,753
2024-02-16	0.935	0.950	0.930	0.945	0.863	814,674
2024-02-15	0.935	0.940	0.925	0.940	0.859	513,240
2024-02-14	0.930	0.938	0.915	0.930	0.850	244,827
2024-02-13	0.910	0.930	0.905	0.930	0.850	248,174
2024-02-12	0.910	0.935	0.910	0.915	0.836	142,253
2024-02-09	0.940	0.945	0.930	0.935	0.854	357,632
2024-02-08	0.935	0.950	0.935	0.940	0.859	394,388
2024-02-07	0.933	0.945	0.933	0.940	0.859	443,358
2024-02-06	0.920	0.935	0.910	0.935	0.854	331,131
2024-02-05	0.910	0.920	0.908	0.920	0.841	244,031
2024-02-02	0.910	0.920	0.900	0.910	0.831	761,321
2024-02-01	0.920	0.925	0.900	0.905	0.827	367,128
2024-01-31	0.930	0.940	0.925	0.930	0.850	307,615
2024-01-30	0.940	0.948	0.930	0.930	0.850	763,242
2024-01-29	0.920	0.950	0.920	0.950	0.868	1,295,576
2024-01-25	0.910	0.940	0.910	0.940	0.859	597,122
2024-01-24	0.930	0.945	0.930	0.935	0.854	404,127
2024-01-23	0.905	0.940	0.905	0.940	0.859	404,882
2024-01-22	0.920	0.925	0.898	0.920	0.841	518,809
2024-01-19	0.915	0.925	0.915	0.915	0.836	182,822
2024-01-18	0.910	0.925	0.905	0.920	0.841	133,248
2024-01-17	0.925	0.930	0.920	0.920	0.841	122,695
2024-01-16	0.915	0.925	0.910	0.920	0.841	190,207
2024-01-15	0.915	0.920	0.915	0.920	0.841	15,706
2024-01-12	0.910	0.920	0.910	0.920	0.841	236,063
2024-01-11	0.930	0.935	0.910	0.930	0.850	256,447
2024-01-10	0.900	0.940	0.900	0.940	0.859	346,494
2024-01-09	0.915	0.920	0.900	0.915	0.836	371,861
2024-01-08	0.920	0.925	0.885	0.910	0.831	345,989
2024-01-05	0.915	0.935	0.905	0.935	0.854	492,383
2024-01-04	0.880	0.920	0.875	0.920	0.841	326,194
2024-01-03	0.915	0.915	0.885	0.900	0.822	507,763
2024-01-02	0.930	0.950	0.928	0.935	0.854	530,504
2023-12-29	0.930	0.940	0.920	0.940	0.859	303,711
2023-12-28	0.925	0.930	0.915	0.925	0.845	197,803
2023-12-27	0.910	0.920	0.905	0.920	0.841	122,236
2023-12-22	0.910	0.925	0.910	0.910	0.831	111,013
2023-12-21	0.910	0.935	0.910	0.925	0.845	189,078
2023-12-20	0.900	0.935	0.900	0.930	0.850	374,868
2023-12-19	0.905	0.925	0.890	0.925	0.845	509,804
2023-12-18	0.930	0.930	0.905	0.905	0.827	873,885
2023-12-15	0.940	0.945	0.920	0.935	0.854	2,043,570
2023-12-14	0.925	0.968	0.925	0.950	0.868	1,607,311

← NewerPage 12 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.