Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.890	0.905	0.890	0.900	0.822	1,476,450
2023-09-19	0.905	0.925	0.895	0.895	0.818	667,509
2023-09-18	0.920	0.938	0.895	0.930	0.841	4,434,684
2023-09-15	0.860	0.920	0.850	0.920	0.831	4,197,521
2023-09-14	0.885	0.885	0.860	0.875	0.791	849,357
2023-09-13	0.900	0.900	0.875	0.875	0.791	2,547,970
2023-09-12	0.890	0.900	0.885	0.895	0.809	976,754
2023-09-11	0.880	0.898	0.875	0.890	0.804	651,624
2023-09-08	0.870	0.885	0.865	0.885	0.800	827,324
2023-09-07	0.895	0.900	0.870	0.870	0.786	567,425
2023-09-06	0.900	0.903	0.890	0.900	0.813	1,090,346
2023-09-05	0.905	0.908	0.900	0.900	0.813	321,786
2023-09-04	0.915	0.915	0.890	0.905	0.818	872,861
2023-09-01	0.900	0.915	0.895	0.905	0.818	1,563,856
2023-08-31	0.905	0.910	0.890	0.900	0.813	1,640,576
2023-08-30	0.905	0.915	0.895	0.910	0.822	3,024,846
2023-08-29	0.900	0.915	0.893	0.905	0.818	1,314,821
2023-08-28	0.910	0.915	0.875	0.890	0.804	1,740,912
2023-08-25	0.890	0.915	0.890	0.900	0.813	1,955,229
2023-08-24	0.865	0.910	0.865	0.905	0.818	1,620,574
2023-08-23	0.860	0.905	0.858	0.875	0.791	2,616,716
2023-08-22	0.835	0.915	0.810	0.845	0.764	4,729,436
2023-08-21	0.880	0.900	0.870	0.890	0.804	746,853
2023-08-18	0.870	0.890	0.865	0.880	0.795	480,007
2023-08-17	0.840	0.880	0.840	0.875	0.791	429,072
2023-08-16	0.830	0.880	0.815	0.875	0.791	1,513,333
2023-08-15	0.845	0.860	0.845	0.850	0.768	271,421
2023-08-14	0.870	0.870	0.855	0.860	0.777	208,864
2023-08-11	0.870	0.875	0.860	0.870	0.786	351,371
2023-08-10	0.865	0.885	0.860	0.860	0.777	697,724
2023-08-09	0.860	0.865	0.850	0.855	0.773	717,486
2023-08-08	0.865	0.870	0.860	0.865	0.782	233,662
2023-08-07	0.875	0.875	0.860	0.865	0.782	347,807
2023-08-04	0.865	0.878	0.863	0.875	0.791	254,287
2023-08-03	0.860	0.870	0.860	0.865	0.782	382,476
2023-08-02	0.870	0.890	0.865	0.870	0.786	866,457
2023-08-01	0.900	0.905	0.885	0.895	0.809	1,032,031
2023-07-31	0.905	0.913	0.890	0.910	0.822	1,207,295
2023-07-28	0.910	0.910	0.865	0.895	0.809	796,612
2023-07-27	0.915	0.915	0.890	0.890	0.804	533,262
2023-07-26	0.895	0.910	0.875	0.905	0.818	1,771,608
2023-07-25	0.895	0.900	0.870	0.900	0.813	1,023,381
2023-07-24	0.910	0.920	0.885	0.900	0.813	3,697,819
2023-07-21	0.850	0.880	0.840	0.880	0.795	2,513,299
2023-07-20	0.820	0.820	0.810	0.820	0.741	504,736
2023-07-19	0.810	0.835	0.810	0.825	0.746	573,786
2023-07-18	0.795	0.830	0.795	0.830	0.750	476,632
2023-07-17	0.815	0.815	0.785	0.790	0.714	624,616
2023-07-14	0.815	0.825	0.810	0.815	0.737	585,119
2023-07-13	0.805	0.820	0.800	0.820	0.741	361,843
2023-07-12	0.820	0.830	0.810	0.810	0.732	175,441
2023-07-11	0.810	0.830	0.810	0.815	0.737	361,185
2023-07-10	0.830	0.830	0.810	0.820	0.741	589,298
2023-07-07	0.820	0.835	0.820	0.820	0.741	606,461
2023-07-06	0.820	0.848	0.820	0.840	0.759	400,258
2023-07-05	0.845	0.850	0.835	0.835	0.755	536,283
2023-07-04	0.840	0.850	0.830	0.845	0.764	694,277
2023-07-03	0.825	0.840	0.825	0.840	0.759	655,671
2023-06-30	0.800	0.815	0.800	0.810	0.732	573,540
2023-06-29	0.790	0.810	0.790	0.805	0.728	735,038

← NewerPage 14 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.