Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.680	0.680	0.665	0.675	0.606	249,281
2023-01-04	0.675	0.700	0.670	0.670	0.601	531,235
2023-01-03	0.685	0.690	0.675	0.675	0.606	222,227
2022-12-30	0.665	0.685	0.665	0.685	0.615	486,767
2022-12-29	0.650	0.665	0.650	0.665	0.597	244,314
2022-12-28	0.675	0.675	0.650	0.665	0.597	205,169
2022-12-23	0.655	0.660	0.640	0.660	0.592	4,357,720
2022-12-22	0.660	0.665	0.655	0.655	0.588	835,394
2022-12-21	0.655	0.675	0.655	0.660	0.592	751,617
2022-12-20	0.665	0.670	0.655	0.660	0.592	725,702
2022-12-19	0.675	0.680	0.660	0.670	0.601	623,816
2022-12-16	0.680	0.685	0.675	0.680	0.610	1,114,978
2022-12-15	0.690	0.690	0.673	0.685	0.615	839,348
2022-12-14	0.690	0.695	0.680	0.690	0.619	256,558
2022-12-13	0.670	0.690	0.670	0.685	0.615	670,133
2022-12-12	0.690	0.690	0.670	0.680	0.610	845,698
2022-12-09	0.675	0.685	0.673	0.685	0.615	851,460
2022-12-08	0.695	0.695	0.670	0.675	0.606	542,632
2022-12-07	0.680	0.690	0.678	0.690	0.619	653,005
2022-12-06	0.680	0.690	0.675	0.685	0.615	547,362
2022-12-05	0.680	0.690	0.680	0.680	0.610	553,128
2022-12-02	0.700	0.710	0.680	0.680	0.610	898,309
2022-12-01	0.695	0.700	0.690	0.690	0.619	494,440
2022-11-30	0.705	0.710	0.685	0.690	0.619	1,787,159
2022-11-29	0.715	0.720	0.700	0.710	0.637	909,270
2022-11-28	0.735	0.735	0.710	0.715	0.641	467,665
2022-11-25	0.745	0.745	0.725	0.730	0.655	348,822
2022-11-24	0.750	0.750	0.735	0.735	0.659	262,034
2022-11-23	0.750	0.750	0.743	0.745	0.668	293,513
2022-11-22	0.750	0.750	0.740	0.745	0.668	621,428
2022-11-21	0.750	0.750	0.735	0.740	0.664	597,923
2022-11-18	0.725	0.750	0.725	0.750	0.673	236,277
2022-11-17	0.720	0.735	0.715	0.735	0.659	250,884
2022-11-16	0.720	0.730	0.715	0.720	0.646	394,013
2022-11-15	0.730	0.740	0.725	0.730	0.655	324,247
2022-11-14	0.735	0.750	0.730	0.730	0.655	273,981
2022-11-11	0.735	0.760	0.735	0.760	0.682	448,969
2022-11-10	0.720	0.735	0.710	0.735	0.659	206,976
2022-11-09	0.735	0.738	0.720	0.720	0.646	127,021
2022-11-08	0.740	0.745	0.730	0.730	0.655	502,849
2022-11-07	0.735	0.740	0.720	0.740	0.664	133,260
2022-11-04	0.730	0.740	0.725	0.735	0.659	848,854
2022-11-03	0.735	0.740	0.725	0.735	0.659	264,263
2022-11-02	0.760	0.765	0.745	0.745	0.668	951,122
2022-11-01	0.715	0.755	0.715	0.755	0.677	221,716
2022-10-31	0.730	0.735	0.720	0.735	0.659	907,983
2022-10-28	0.710	0.720	0.708	0.720	0.646	562,278
2022-10-27	0.710	0.730	0.708	0.715	0.641	874,798
2022-10-26	0.710	0.725	0.710	0.715	0.641	1,088,347
2022-10-25	0.700	0.735	0.700	0.720	0.646	644,900
2022-10-24	0.700	0.728	0.685	0.715	0.641	1,047,174
2022-10-21	0.700	0.715	0.700	0.710	0.637	2,739,940
2022-10-20	0.715	0.715	0.700	0.700	0.628	649,942
2022-10-19	0.680	0.720	0.680	0.710	0.637	2,449,228
2022-10-18	0.670	0.700	0.670	0.670	0.601	1,501,878
2022-10-17	0.660	0.670	0.658	0.670	0.601	377,502
2022-10-14	0.660	0.675	0.660	0.670	0.601	576,720
2022-10-13	0.665	0.675	0.655	0.655	0.588	1,742,226
2022-10-12	0.670	0.670	0.660	0.660	0.592	1,829,600
2022-10-11	0.675	0.680	0.665	0.670	0.601	801,530

← NewerPage 17 of 22 · 1,265 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.