Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.790	0.810	0.790	0.805	0.728	735,038
2023-06-28	0.800	0.808	0.790	0.800	0.723	610,211
2023-06-27	0.805	0.820	0.790	0.800	0.723	1,379,271
2023-06-26	0.800	0.823	0.795	0.820	0.741	1,361,858
2023-06-23	0.780	0.805	0.780	0.805	0.728	1,251,270
2023-06-22	0.780	0.790	0.775	0.785	0.709	1,891,086
2023-06-21	0.790	0.790	0.775	0.780	0.705	861,407
2023-06-20	0.770	0.790	0.763	0.790	0.714	1,536,551
2023-06-19	0.765	0.773	0.750	0.770	0.696	858,293
2023-06-16	0.750	0.770	0.750	0.765	0.691	1,492,177
2023-06-15	0.750	0.770	0.748	0.755	0.682	2,133,501
2023-06-14	0.735	0.765	0.735	0.750	0.678	849,719
2023-06-13	0.740	0.755	0.730	0.745	0.673	1,133,041
2023-06-09	0.750	0.760	0.733	0.750	0.678	2,331,334
2023-06-08	0.690	0.785	0.690	0.750	0.678	3,793,913
2023-06-07	0.670	0.708	0.665	0.690	0.624	1,531,988
2023-06-06	0.635	0.675	0.635	0.670	0.606	932,795
2023-06-05	0.650	0.665	0.645	0.650	0.587	352,718
2023-06-02	0.635	0.655	0.625	0.655	0.592	1,496,937
2023-06-01	0.620	0.635	0.615	0.630	0.569	515,577
2023-05-31	0.635	0.635	0.620	0.620	0.560	697,002
2023-05-30	0.645	0.645	0.628	0.640	0.578	327,318
2023-05-29	0.630	0.645	0.625	0.645	0.583	337,050
2023-05-26	0.610	0.635	0.610	0.630	0.569	348,360
2023-05-25	0.610	0.635	0.610	0.625	0.565	429,131
2023-05-24	0.620	0.625	0.613	0.620	0.560	317,809
2023-05-23	0.630	0.630	0.610	0.620	0.560	1,803,212
2023-05-22	0.645	0.645	0.623	0.635	0.574	687,307
2023-05-19	0.650	0.655	0.640	0.650	0.587	218,297
2023-05-18	0.660	0.670	0.650	0.650	0.587	1,635,582
2023-05-17	0.660	0.670	0.655	0.665	0.601	1,099,855
2023-05-16	0.640	0.655	0.638	0.650	0.587	720,896
2023-05-15	0.650	0.650	0.635	0.640	0.578	368,680
2023-05-12	0.650	0.655	0.635	0.650	0.587	463,252
2023-05-11	0.655	0.660	0.635	0.650	0.587	695,933
2023-05-10	0.690	0.700	0.650	0.655	0.592	1,042,227
2023-05-09	0.700	0.710	0.685	0.690	0.624	562,985
2023-05-08	0.710	0.710	0.700	0.705	0.637	580,243
2023-05-05	0.695	0.720	0.695	0.710	0.642	765,334
2023-05-04	0.695	0.710	0.690	0.705	0.637	1,281,305
2023-05-03	0.690	0.695	0.685	0.695	0.628	1,291,609
2023-05-02	0.665	0.700	0.665	0.695	0.628	547,110
2023-05-01	0.670	0.690	0.665	0.680	0.615	654,518
2023-04-28	0.670	0.680	0.665	0.665	0.601	665,205
2023-04-27	0.660	0.670	0.655	0.665	0.601	310,466
2023-04-26	0.680	0.680	0.655	0.660	0.597	307,252
2023-04-24	0.680	0.680	0.663	0.675	0.610	156,524
2023-04-21	0.660	0.675	0.655	0.660	0.597	278,029
2023-04-20	0.680	0.690	0.658	0.660	0.597	603,468
2023-04-19	0.660	0.690	0.660	0.690	0.624	604,821
2023-04-18	0.650	0.660	0.645	0.660	0.597	835,850
2023-04-17	0.640	0.645	0.640	0.645	0.583	197,051
2023-04-14	0.645	0.653	0.640	0.645	0.583	187,928
2023-04-13	0.635	0.650	0.635	0.645	0.583	212,439
2023-04-12	0.650	0.650	0.640	0.650	0.587	1,245,463
2023-04-11	0.625	0.650	0.625	0.640	0.578	359,560
2023-04-06	0.645	0.650	0.625	0.625	0.565	775,193
2023-04-05	0.660	0.660	0.635	0.645	0.583	331,519
2023-04-04	0.650	0.653	0.643	0.650	0.587	212,609
2023-04-03	0.630	0.655	0.630	0.655	0.592	279,915

← NewerPage 15 of 22 · 1,269 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.