Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.700	0.700	0.670	0.685	0.615	583,887
2022-10-07	0.710	0.720	0.695	0.700	0.628	1,288,184
2022-10-06	0.735	0.740	0.710	0.720	0.646	827,733
2022-10-05	0.700	0.730	0.695	0.725	0.650	977,184
2022-10-04	0.690	0.700	0.670	0.700	0.628	1,565,816
2022-10-03	0.665	0.685	0.655	0.680	0.610	660,570
2022-09-30	0.700	0.700	0.670	0.680	0.610	1,305,381
2022-09-29	0.700	0.700	0.680	0.690	0.619	1,315,951
2022-09-28	0.680	0.695	0.675	0.685	0.615	1,350,115
2022-09-27	0.700	0.700	0.675	0.695	0.624	737,454
2022-09-26	0.700	0.703	0.675	0.685	0.615	1,216,919
2022-09-23	0.715	0.715	0.690	0.700	0.628	809,795
2022-09-21	0.720	0.730	0.705	0.710	0.637	1,402,509
2022-09-20	0.725	0.725	0.715	0.725	0.650	831,678
2022-09-19	0.740	0.740	0.718	0.720	0.646	1,010,989
2022-09-16	0.740	0.745	0.720	0.735	0.650	3,337,246
2022-09-15	0.750	0.750	0.730	0.745	0.659	741,037
2022-09-14	0.740	0.755	0.735	0.745	0.659	883,920
2022-09-13	0.770	0.775	0.745	0.760	0.673	1,025,832
2022-09-12	0.750	0.775	0.750	0.760	0.673	1,065,054
2022-09-09	0.725	0.758	0.725	0.740	0.655	1,002,067
2022-09-08	0.720	0.740	0.715	0.735	0.650	1,620,563
2022-09-07	0.730	0.745	0.715	0.720	0.637	1,563,134
2022-09-06	0.725	0.735	0.715	0.730	0.646	527,510
2022-09-05	0.710	0.725	0.710	0.715	0.633	1,040,533
2022-09-02	0.725	0.730	0.705	0.720	0.637	1,818,567
2022-09-01	0.720	0.730	0.710	0.725	0.642	1,170,841
2022-08-31	0.725	0.745	0.720	0.730	0.646	1,972,325
2022-08-30	0.740	0.745	0.705	0.725	0.642	3,911,732
2022-08-29	0.760	0.760	0.725	0.745	0.659	4,957,454
2022-08-26	0.810	0.810	0.770	0.780	0.690	3,789,619
2022-08-25	0.820	0.820	0.780	0.810	0.717	3,433,729
2022-08-24	0.840	0.850	0.805	0.815	0.721	19,836,337
2022-08-23	0.940	0.943	0.820	0.845	0.748	10,413,985
2022-08-22	1.045	1.055	1.020	1.020	0.903	258,386
2022-08-19	1.045	1.055	1.030	1.045	0.925	728,931
2022-08-18	1.025	1.045	1.018	1.040	0.920	861,647
2022-08-17	1.020	1.030	1.005	1.025	0.907	470,062
2022-08-16	1.005	1.040	1.005	1.030	0.911	1,902,075
2022-08-15	1.000	1.010	0.985	0.990	0.876	361,599
2022-08-12	1.000	1.015	0.980	1.010	0.894	609,441
2022-08-11	0.980	1.010	0.980	1.000	0.885	599,531
2022-08-10	0.980	0.983	0.960	0.970	0.858	593,999
2022-08-09	0.960	0.990	0.960	0.985	0.872	963,831
2022-08-08	1.000	1.000	0.960	0.970	0.858	450,849
2022-08-05	1.000	1.000	0.985	0.995	0.880	594,111
2022-08-04	0.975	1.000	0.960	0.985	0.872	1,639,602
2022-08-03	0.970	0.985	0.960	0.980	0.867	624,933
2022-08-02	1.020	1.025	0.975	0.975	0.863	1,088,300
2022-08-01	1.050	1.055	1.025	1.025	0.907	505,062
2022-07-29	1.060	1.075	1.040	1.050	0.929	2,138,540
2022-07-28	1.005	1.060	1.000	1.055	0.934	1,033,948
2022-07-27	1.030	1.045	1.003	1.015	0.898	545,118
2022-07-26	1.050	1.050	1.025	1.040	0.920	484,140
2022-07-25	1.040	1.065	1.035	1.055	0.934	1,145,910
2022-07-22	1.050	1.055	1.020	1.040	0.920	598,396
2022-07-21	1.000	1.063	1.000	1.045	0.925	1,696,097
2022-07-20	0.985	1.030	0.975	1.020	0.903	1,876,746
2022-07-19	0.990	0.990	0.965	0.965	0.854	492,023
2022-07-18	0.995	1.000	0.980	0.995	0.880	396,685

← NewerPage 18 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.