Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.955	0.995	0.950	0.995	0.880	639,481
2022-07-14	0.940	0.980	0.940	0.975	0.863	339,944
2022-07-13	0.900	0.970	0.900	0.960	0.850	1,618,811
2022-07-12	0.920	0.940	0.915	0.925	0.819	362,944
2022-07-11	0.935	0.940	0.920	0.925	0.819	343,013
2022-07-08	0.890	0.935	0.890	0.935	0.827	254,921
2022-07-07	0.875	0.920	0.875	0.920	0.814	432,733
2022-07-06	0.875	0.915	0.875	0.915	0.810	1,249,606
2022-07-05	0.880	0.890	0.870	0.885	0.783	248,237
2022-07-04	0.870	0.895	0.870	0.880	0.779	537,868
2022-07-01	0.865	0.905	0.865	0.870	0.770	749,353
2022-06-30	0.855	0.878	0.840	0.875	0.774	1,213,637
2022-06-29	0.845	0.890	0.845	0.865	0.765	722,349
2022-06-28	0.840	0.900	0.840	0.900	0.796	665,391
2022-06-27	0.840	0.885	0.840	0.885	0.783	3,991,689
2022-06-24	0.820	0.850	0.815	0.840	0.743	1,546,109
2022-06-23	0.820	0.835	0.800	0.815	0.721	2,271,931
2022-06-22	0.825	0.830	0.810	0.810	0.717	581,639
2022-06-21	0.820	0.835	0.810	0.825	0.730	911,220
2022-06-20	0.840	0.850	0.810	0.815	0.721	1,485,087
2022-06-17	0.805	0.835	0.800	0.835	0.739	1,719,349
2022-06-16	0.835	0.868	0.835	0.840	0.743	1,374,136
2022-06-15	0.815	0.865	0.815	0.850	0.752	1,329,622
2022-06-14	0.850	0.860	0.800	0.855	0.757	1,562,898
2022-06-10	0.865	0.895	0.865	0.880	0.779	2,073,077
2022-06-09	0.915	0.918	0.855	0.895	0.792	1,849,947
2022-06-08	0.940	0.940	0.915	0.920	0.814	381,502
2022-06-07	0.950	0.955	0.925	0.935	0.827	427,584
2022-06-06	0.930	0.980	0.925	0.950	0.841	823,869
2022-06-03	0.960	0.980	0.955	0.975	0.863	1,164,333
2022-06-02	0.950	0.965	0.943	0.960	0.850	773,249
2022-06-01	0.905	0.960	0.905	0.960	0.850	1,139,899
2022-05-31	0.900	0.940	0.900	0.940	0.832	1,386,649
2022-05-30	0.875	0.915	0.865	0.915	0.810	877,664
2022-05-27	0.870	0.880	0.860	0.865	0.765	431,090
2022-05-26	0.895	0.895	0.865	0.865	0.765	680,839
2022-05-25	0.895	0.915	0.890	0.890	0.788	424,098
2022-05-24	0.915	0.920	0.895	0.895	0.792	1,376,322
2022-05-23	0.900	0.920	0.898	0.905	0.801	914,539
2022-05-20	0.870	0.895	0.870	0.885	0.783	2,802,670
2022-05-19	0.885	0.890	0.860	0.885	0.783	3,773,405
2022-05-18	0.880	0.900	0.880	0.900	0.796	495,189
2022-05-17	0.895	0.905	0.885	0.900	0.796	610,741
2022-05-16	0.875	0.895	0.875	0.885	0.783	974,395
2022-05-13	0.895	0.910	0.880	0.895	0.792	1,147,048
2022-05-12	0.910	0.923	0.880	0.895	0.792	1,273,810
2022-05-11	0.900	0.925	0.895	0.925	0.819	695,937
2022-05-10	0.945	0.945	0.900	0.900	0.796	551,749
2022-05-09	0.960	0.960	0.935	0.950	0.841	874,608
2022-05-06	0.930	0.975	0.925	0.965	0.854	1,763,856
2022-05-05	0.965	1.000	0.945	0.990	0.876	2,737,433
2022-05-04	0.940	0.980	0.925	0.970	0.858	2,951,736
2022-05-03	0.910	0.938	0.910	0.930	0.823	5,055,916
2022-05-02	0.865	0.920	0.860	0.920	0.814	1,888,100
2022-04-29	0.840	0.880	0.840	0.880	0.779	5,221,223
2022-04-28	0.850	0.850	0.823	0.835	0.739	1,536,782
2022-04-27	0.850	0.860	0.840	0.840	0.743	2,182,117
2022-04-26	0.895	0.895	0.865	0.865	0.765	2,793,461
2022-04-22	0.895	0.915	0.895	0.910	0.805	1,884,171
2022-04-21	0.890	0.920	0.890	0.920	0.814	1,440,487

← NewerPage 19 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.