Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.620	0.655	0.620	0.645	0.583	1,111,754
2023-03-30	0.620	0.638	0.620	0.635	0.574	734,627
2023-03-29	0.615	0.630	0.615	0.625	0.565	573,914
2023-03-28	0.645	0.655	0.630	0.640	0.578	891,693
2023-03-27	0.640	0.660	0.640	0.645	0.583	297,068
2023-03-24	0.660	0.670	0.645	0.655	0.592	609,118
2023-03-23	0.660	0.680	0.660	0.680	0.615	405,683
2023-03-22	0.675	0.675	0.660	0.660	0.597	375,752
2023-03-21	0.670	0.700	0.665	0.680	0.610	383,859
2023-03-20	0.680	0.690	0.673	0.690	0.619	543,877
2023-03-17	0.630	0.685	0.630	0.680	0.610	1,460,824
2023-03-16	0.655	0.658	0.640	0.650	0.583	442,006
2023-03-15	0.670	0.680	0.650	0.665	0.597	539,603
2023-03-14	0.670	0.683	0.653	0.680	0.610	573,695
2023-03-13	0.700	0.715	0.670	0.675	0.606	477,453
2023-03-10	0.695	0.725	0.695	0.700	0.628	908,347
2023-03-09	0.670	0.710	0.670	0.710	0.637	618,047
2023-03-08	0.680	0.695	0.675	0.690	0.619	676,778
2023-03-07	0.700	0.700	0.678	0.685	0.615	298,114
2023-03-06	0.680	0.700	0.675	0.695	0.624	787,468
2023-03-03	0.675	0.705	0.675	0.690	0.619	364,148
2023-03-02	0.690	0.715	0.685	0.705	0.632	661,089
2023-03-01	0.660	0.715	0.660	0.710	0.637	794,720
2023-02-28	0.685	0.700	0.660	0.700	0.628	1,707,292
2023-02-27	0.680	0.685	0.665	0.685	0.615	1,225,067
2023-02-24	0.690	0.710	0.680	0.685	0.615	1,160,615
2023-02-23	0.655	0.710	0.655	0.705	0.632	2,986,606
2023-02-22	0.595	0.650	0.595	0.650	0.583	1,370,348
2023-02-21	0.605	0.605	0.590	0.595	0.534	2,283,948
2023-02-20	0.595	0.605	0.590	0.605	0.543	434,353
2023-02-17	0.590	0.600	0.585	0.600	0.538	598,197
2023-02-16	0.595	0.600	0.590	0.595	0.534	390,783
2023-02-15	0.595	0.605	0.593	0.595	0.534	413,345
2023-02-14	0.615	0.615	0.595	0.600	0.538	1,439,691
2023-02-13	0.620	0.630	0.615	0.615	0.552	3,711,243
2023-02-10	0.575	0.645	0.573	0.630	0.565	2,404,446
2023-02-09	0.600	0.605	0.590	0.590	0.529	675,579
2023-02-08	0.600	0.610	0.595	0.600	0.538	789,704
2023-02-07	0.620	0.620	0.600	0.600	0.538	1,111,612
2023-02-06	0.635	0.635	0.615	0.615	0.552	490,580
2023-02-03	0.630	0.635	0.630	0.630	0.565	333,267
2023-02-02	0.625	0.640	0.620	0.635	0.570	1,148,662
2023-02-01	0.620	0.625	0.620	0.620	0.556	637,630
2023-01-31	0.630	0.630	0.615	0.620	0.556	709,905
2023-01-30	0.620	0.635	0.620	0.630	0.565	369,018
2023-01-27	0.630	0.630	0.620	0.625	0.561	566,025
2023-01-25	0.625	0.633	0.615	0.630	0.565	799,237
2023-01-24	0.645	0.650	0.625	0.630	0.565	1,213,349
2023-01-23	0.640	0.648	0.630	0.645	0.579	603,773
2023-01-20	0.650	0.650	0.635	0.640	0.574	866,940
2023-01-19	0.660	0.660	0.645	0.650	0.583	458,976
2023-01-18	0.660	0.665	0.650	0.655	0.588	503,151
2023-01-17	0.670	0.675	0.655	0.660	0.592	424,706
2023-01-16	0.685	0.693	0.665	0.665	0.597	880,470
2023-01-13	0.680	0.705	0.680	0.695	0.624	654,702
2023-01-12	0.690	0.690	0.680	0.690	0.619	496,225
2023-01-11	0.670	0.690	0.665	0.690	0.619	838,379
2023-01-10	0.690	0.690	0.670	0.670	0.601	360,834
2023-01-09	0.675	0.695	0.675	0.680	0.610	372,467
2023-01-06	0.670	0.680	0.670	0.680	0.610	182,245

← NewerPage 16 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.