Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.810	0.815	0.795	0.805	0.712	762,656
2022-01-20	0.840	0.840	0.810	0.825	0.730	884,673
2022-01-19	0.845	0.855	0.840	0.840	0.743	637,941
2022-01-18	0.870	0.870	0.840	0.845	0.748	1,046,926
2022-01-17	0.840	0.870	0.840	0.870	0.770	795,929
2022-01-14	0.850	0.860	0.840	0.840	0.743	741,057
2022-01-13	0.815	0.870	0.815	0.870	0.770	2,232,576
2022-01-12	0.810	0.825	0.810	0.815	0.721	638,664
2022-01-11	0.800	0.825	0.800	0.820	0.726	879,094
2022-01-10	0.790	0.815	0.785	0.805	0.712	1,383,985
2022-01-07	0.780	0.800	0.780	0.790	0.699	1,061,132
2022-01-06	0.785	0.788	0.765	0.780	0.690	1,423,333
2022-01-05	0.790	0.795	0.780	0.790	0.699	2,170,183
2022-01-04	0.810	0.810	0.790	0.795	0.704	2,398,594
2021-12-31	0.795	0.805	0.795	0.805	0.712	303,706
2021-12-30	0.790	0.805	0.790	0.805	0.712	541,870
2021-12-29	0.795	0.795	0.785	0.790	0.699	2,086,879
2021-12-24	0.805	0.805	0.785	0.790	0.699	1,542,320
2021-12-23	0.800	0.815	0.795	0.800	0.708	878,218
2021-12-22	0.815	0.840	0.795	0.805	0.712	1,916,778
2021-12-21	0.800	0.815	0.785	0.810	0.717	1,232,541
2021-12-20	0.800	0.810	0.775	0.790	0.699	1,033,881
2021-12-17	0.810	0.830	0.788	0.800	0.708	3,537,298
2021-12-16	0.820	0.830	0.808	0.820	0.726	1,283,498
2021-12-15	0.835	0.835	0.805	0.820	0.726	1,038,183
2021-12-14	0.800	0.838	0.800	0.835	0.739	2,141,890
2021-12-13	0.815	0.820	0.800	0.800	0.708	3,983,966
2021-12-10	0.805	0.820	0.785	0.820	0.726	2,076,052
2021-12-09	0.805	0.820	0.790	0.810	0.717	1,574,649
2021-12-08	0.820	0.820	0.805	0.810	0.717	4,476,265
2021-12-07	0.805	0.830	0.805	0.810	0.717	710,068
2021-12-06	0.825	0.840	0.805	0.805	0.712	1,466,551
2021-12-03	0.820	0.835	0.820	0.825	0.730	1,016,096
2021-12-02	0.810	0.830	0.803	0.830	0.734	1,090,065
2021-12-01	0.820	0.825	0.805	0.820	0.726	840,616
2021-11-30	0.810	0.835	0.810	0.825	0.730	943,260
2021-11-29	0.800	0.813	0.795	0.805	0.712	1,285,911
2021-11-26	0.850	0.850	0.810	0.810	0.717	1,004,027
2021-11-25	0.840	0.855	0.830	0.855	0.757	936,357
2021-11-24	0.825	0.840	0.818	0.840	0.743	971,890
2021-11-23	0.830	0.835	0.820	0.830	0.734	1,060,925
2021-11-22	0.830	0.830	0.810	0.830	0.734	1,841,286
2021-11-19	0.840	0.840	0.820	0.835	0.739	762,825
2021-11-18	0.840	0.850	0.825	0.840	0.743	1,673,749
2021-11-17	0.850	0.865	0.840	0.850	0.752	1,084,793
2021-11-16	0.880	0.880	0.845	0.850	0.752	2,436,040
2021-11-15	0.875	0.895	0.870	0.880	0.779	1,272,790
2021-11-12	0.865	0.880	0.855	0.880	0.779	669,189
2021-11-11	0.860	0.870	0.850	0.870	0.770	1,552,580
2021-11-10	0.850	0.865	0.835	0.865	0.765	909,700
2021-11-09	0.855	0.865	0.840	0.860	0.761	1,287,747
2021-11-08	0.870	0.873	0.855	0.855	0.757	1,584,934
2021-11-05	0.855	0.875	0.855	0.870	0.770	980,016
2021-11-04	0.870	0.880	0.855	0.855	0.757	2,903,521
2021-11-03	0.890	0.890	0.873	0.885	0.783	493,614
2021-11-02	0.890	0.895	0.875	0.890	0.788	724,222
2021-11-01	0.875	0.890	0.865	0.890	0.788	714,387
2021-10-29	0.880	0.880	0.860	0.875	0.774	1,376,415
2021-10-28	0.890	0.890	0.865	0.880	0.779	1,136,427
2021-10-27	0.905	0.910	0.885	0.890	0.788	1,032,597

← NewerPage 21 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.