Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.955	0.960	0.945	0.950	0.868	686,964
2023-12-12	0.930	0.960	0.930	0.945	0.863	1,559,538
2023-12-11	0.895	0.935	0.890	0.930	0.850	956,618
2023-12-08	0.905	0.928	0.905	0.920	0.841	852,759
2023-12-07	0.885	0.920	0.880	0.920	0.841	559,662
2023-12-06	0.900	0.915	0.900	0.915	0.836	333,367
2023-12-05	0.910	0.910	0.885	0.900	0.822	909,594
2023-12-04	0.870	0.915	0.870	0.905	0.827	439,700
2023-12-01	0.875	0.920	0.875	0.895	0.818	460,824
2023-11-30	0.870	0.900	0.870	0.900	0.822	841,290
2023-11-29	0.855	0.885	0.855	0.885	0.809	98,448
2023-11-28	0.860	0.875	0.845	0.875	0.799	491,900
2023-11-27	0.860	0.890	0.860	0.885	0.809	251,982
2023-11-24	0.860	0.880	0.860	0.880	0.804	65,087
2023-11-23	0.875	0.885	0.870	0.880	0.804	192,895
2023-11-22	0.885	0.895	0.870	0.890	0.813	326,602
2023-11-21	0.890	0.905	0.888	0.895	0.818	209,045
2023-11-20	0.895	0.910	0.895	0.900	0.822	245,587
2023-11-17	0.895	0.915	0.895	0.915	0.836	164,357
2023-11-16	0.915	0.920	0.905	0.915	0.836	888,084
2023-11-15	0.910	0.925	0.910	0.915	0.836	712,405
2023-11-14	0.900	0.910	0.895	0.910	0.831	633,662
2023-11-13	0.860	0.900	0.860	0.900	0.822	466,924
2023-11-10	0.845	0.900	0.845	0.895	0.818	313,704
2023-11-09	0.880	0.890	0.860	0.890	0.813	553,016
2023-11-08	0.860	0.890	0.860	0.880	0.804	917,187
2023-11-07	0.840	0.860	0.840	0.855	0.781	330,258
2023-11-06	0.810	0.870	0.810	0.860	0.786	862,211
2023-11-03	0.800	0.838	0.770	0.830	0.758	1,784,807
2023-11-02	0.870	0.875	0.850	0.850	0.777	716,571
2023-11-01	0.870	0.875	0.865	0.870	0.795	158,834
2023-10-31	0.875	0.885	0.865	0.880	0.804	624,498
2023-10-30	0.860	0.900	0.845	0.880	0.804	710,791
2023-10-27	0.880	0.895	0.870	0.895	0.818	415,565
2023-10-26	0.885	0.895	0.880	0.890	0.813	473,289
2023-10-25	0.870	0.900	0.865	0.895	0.818	486,962
2023-10-24	0.875	0.895	0.870	0.895	0.818	382,611
2023-10-23	0.860	0.880	0.845	0.870	0.795	654,056
2023-10-20	0.890	0.890	0.875	0.880	0.804	402,096
2023-10-19	0.905	0.905	0.880	0.885	0.809	234,565
2023-10-18	0.910	0.910	0.900	0.910	0.831	523,980
2023-10-17	0.920	0.920	0.895	0.905	0.827	1,041,894
2023-10-16	0.930	0.930	0.910	0.915	0.836	591,237
2023-10-13	0.900	0.930	0.900	0.930	0.850	520,810
2023-10-12	0.915	0.930	0.900	0.925	0.845	1,473,409
2023-10-11	0.900	0.920	0.895	0.915	0.836	920,226
2023-10-10	0.880	0.915	0.860	0.905	0.827	963,626
2023-10-09	0.875	0.895	0.860	0.880	0.804	365,679
2023-10-06	0.850	0.890	0.840	0.880	0.804	437,308
2023-10-05	0.900	0.900	0.858	0.890	0.813	508,521
2023-10-04	0.880	0.895	0.800	0.875	0.799	1,431,826
2023-10-03	0.910	0.915	0.895	0.895	0.818	775,510
2023-10-02	0.930	0.930	0.910	0.920	0.841	231,889
2023-09-29	0.920	0.930	0.915	0.930	0.850	1,390,388
2023-09-28	0.920	0.925	0.910	0.920	0.841	978,744
2023-09-27	0.910	0.920	0.905	0.910	0.831	1,856,886
2023-09-26	0.900	0.920	0.900	0.910	0.831	1,004,923
2023-09-25	0.920	0.925	0.900	0.910	0.831	899,707
2023-09-22	0.890	0.910	0.890	0.910	0.831	680,752
2023-09-21	0.900	0.905	0.895	0.895	0.818	568,918

← NewerPage 13 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.