Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.940	0.940	0.890	0.900	0.796	3,823,861
2022-04-19	0.950	0.960	0.940	0.950	0.841	2,143,374
2022-04-14	0.935	0.965	0.935	0.950	0.841	2,147,824
2022-04-13	0.930	0.965	0.930	0.940	0.832	1,910,307
2022-04-12	0.965	0.973	0.935	0.935	0.827	1,607,706
2022-04-11	0.990	1.000	0.955	0.955	0.845	848,152
2022-04-08	0.990	1.000	0.985	0.985	0.872	547,131
2022-04-07	1.010	1.030	0.988	1.000	0.885	1,095,364
2022-04-06	1.000	1.040	0.985	1.040	0.920	1,471,344
2022-04-05	0.985	1.015	0.985	0.990	0.876	1,466,572
2022-04-04	1.010	1.030	0.985	0.995	0.880	1,579,353
2022-04-01	1.040	1.045	1.015	1.015	0.898	729,646
2022-03-31	1.060	1.065	1.035	1.045	0.925	866,779
2022-03-30	1.080	1.080	1.025	1.040	0.920	1,727,461
2022-03-29	1.030	1.070	1.030	1.070	0.947	3,458,151
2022-03-28	1.035	1.040	1.020	1.030	0.911	1,083,729
2022-03-25	1.015	1.035	1.015	1.035	0.916	1,457,807
2022-03-24	1.010	1.025	1.000	1.015	0.898	1,311,189
2022-03-23	1.005	1.030	0.995	1.015	0.898	1,572,188
2022-03-22	1.015	1.020	0.980	1.010	0.894	2,494,264
2022-03-21	1.000	1.010	0.975	1.010	0.894	1,552,493
2022-03-18	0.990	0.995	0.965	0.995	0.880	1,652,760
2022-03-17	0.980	1.015	0.980	0.995	0.880	2,480,063
2022-03-16	0.970	0.980	0.945	0.980	0.867	1,201,694
2022-03-15	0.955	0.970	0.935	0.970	0.858	1,378,384
2022-03-14	0.925	0.965	0.925	0.955	0.845	930,834
2022-03-11	0.930	0.945	0.925	0.945	0.836	584,331
2022-03-10	0.930	0.945	0.925	0.945	0.836	510,072
2022-03-09	0.920	0.940	0.905	0.935	0.827	1,492,815
2022-03-08	0.910	0.920	0.895	0.915	0.810	1,149,840
2022-03-07	0.905	0.920	0.900	0.920	0.814	1,606,702
2022-03-04	0.925	0.938	0.905	0.920	0.814	1,399,166
2022-03-03	0.965	0.975	0.935	0.945	0.836	1,472,694
2022-03-02	0.945	0.970	0.930	0.965	0.854	1,286,344
2022-03-01	0.930	0.975	0.930	0.965	0.854	2,718,935
2022-02-28	0.895	0.950	0.890	0.935	0.827	5,203,350
2022-02-25	0.850	0.900	0.840	0.885	0.783	3,400,500
2022-02-24	0.770	0.905	0.770	0.855	0.757	8,421,113
2022-02-23	0.770	0.805	0.770	0.795	0.704	779,656
2022-02-22	0.800	0.805	0.785	0.790	0.699	916,657
2022-02-21	0.790	0.815	0.785	0.810	0.717	802,011
2022-02-18	0.780	0.795	0.780	0.790	0.699	280,933
2022-02-17	0.780	0.800	0.780	0.800	0.708	437,311
2022-02-16	0.775	0.790	0.768	0.790	0.699	665,806
2022-02-15	0.800	0.800	0.760	0.770	0.681	793,531
2022-02-14	0.800	0.805	0.770	0.770	0.681	1,009,860
2022-02-11	0.800	0.805	0.785	0.805	0.712	493,766
2022-02-10	0.780	0.805	0.780	0.805	0.712	676,244
2022-02-09	0.765	0.780	0.760	0.775	0.686	717,856
2022-02-08	0.775	0.790	0.765	0.765	0.677	738,023
2022-02-07	0.765	0.790	0.765	0.775	0.686	752,858
2022-02-04	0.755	0.770	0.755	0.760	0.673	716,287
2022-02-03	0.770	0.780	0.755	0.755	0.668	628,017
2022-02-02	0.770	0.803	0.770	0.770	0.681	866,616
2022-02-01	0.770	0.780	0.755	0.765	0.677	1,405,956
2022-01-31	0.760	0.780	0.758	0.780	0.690	707,515
2022-01-28	0.765	0.780	0.755	0.770	0.681	5,088,020
2022-01-27	0.775	0.785	0.760	0.770	0.681	1,942,010
2022-01-25	0.800	0.800	0.760	0.780	0.690	2,215,824
2022-01-24	0.805	0.805	0.785	0.790	0.699	826,008

← NewerPage 20 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.