Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.970	1.990	1.948	1.990	1.961	576,158
2026-04-30	1.950	1.960	1.920	1.950	1.921	1,058,246
2026-04-29	1.940	1.980	1.940	1.950	1.921	480,789
2026-04-28	1.970	1.980	1.945	1.945	1.916	702,429
2026-04-27	1.990	1.990	1.955	1.975	1.946	420,227
2026-04-24	1.980	1.980	1.950	1.965	1.936	613,993
2026-04-23	1.950	1.975	1.940	1.970	1.941	282,736
2026-04-22	1.980	1.980	1.958	1.975	1.946	369,881
2026-04-21	2.000	2.000	1.970	1.985	1.956	393,901
2026-04-20	1.990	1.995	1.975	1.980	1.951	365,610
2026-04-17	1.925	1.990	1.925	1.990	1.961	639,338
2026-04-16	1.910	1.960	1.905	1.960	1.931	1,227,054
2026-04-15	1.910	1.980	1.910	1.915	1.887	1,258,423
2026-04-14	2.020	2.020	1.948	1.950	1.921	611,098
2026-04-13	2.020	2.020	1.950	1.960	1.931	887,936
2026-04-10	2.010	2.020	1.950	2.020	1.990	708,322
2026-04-09	1.985	2.010	1.975	1.985	1.956	791,365
2026-04-08	1.965	2.040	1.928	1.975	1.946	2,904,373
2026-04-07	1.980	2.030	1.945	1.985	1.956	1,626,949
2026-04-02	2.010	2.040	1.970	1.985	1.956	1,398,494
2026-04-01	1.955	2.000	1.950	2.000	1.971	1,209,244
2026-03-31	1.920	1.945	1.900	1.930	1.902	699,385
2026-03-30	1.920	1.920	1.885	1.915	1.887	1,369,353
2026-03-27	1.940	1.945	1.925	1.925	1.897	491,224
2026-03-26	1.920	1.968	1.920	1.945	1.916	900,979
2026-03-25	1.940	1.950	1.923	1.925	1.897	1,164,977
2026-03-24	1.935	1.960	1.935	1.945	1.887	649,186
2026-03-23	1.930	1.950	1.905	1.940	1.882	1,411,533
2026-03-20	1.975	2.010	1.933	1.960	1.901	4,087,019
2026-03-19	1.970	1.985	1.955	1.965	1.906	1,184,548
2026-03-18	1.970	2.030	1.970	1.995	1.935	1,380,505
2026-03-17	1.930	1.985	1.920	1.965	1.906	1,323,042
2026-03-16	1.945	1.965	1.920	1.920	1.863	1,344,819
2026-03-13	1.970	1.980	1.925	1.935	1.877	1,838,412
2026-03-12	1.900	1.965	1.900	1.955	1.897	2,044,733
2026-03-11	1.915	1.935	1.880	1.930	1.872	2,817,436
2026-03-10	1.850	1.945	1.845	1.945	1.887	3,789,235
2026-03-09	1.875	1.900	1.830	1.860	1.804	2,784,244
2026-03-06	1.915	1.960	1.915	1.930	1.872	1,937,759
2026-03-05	1.965	1.990	1.945	1.955	1.897	1,630,776
2026-03-04	2.030	2.030	1.965	1.995	1.935	2,353,815
2026-03-03	2.030	2.050	1.995	2.000	1.940	1,521,638
2026-03-02	2.070	2.095	2.000	2.070	2.008	2,276,428
2026-02-27	2.030	2.120	2.020	2.080	2.018	2,242,855
2026-02-26	2.010	2.050	1.950	2.030	1.969	4,107,746
2026-02-25	1.960	2.095	1.780	2.060	1.998	4,723,411
2026-02-24	2.160	2.160	2.090	2.110	2.047	1,379,933
2026-02-23	2.240	2.240	2.130	2.150	2.086	5,013,980
2026-02-20	2.200	2.230	2.170	2.220	2.154	1,293,162
2026-02-19	2.210	2.230	2.200	2.210	2.144	648,490
2026-02-18	2.170	2.200	2.140	2.200	2.134	1,773,887
2026-02-17	2.210	2.250	2.120	2.170	2.105	2,987,193
2026-02-16	2.230	2.230	2.170	2.200	2.134	1,217,500
2026-02-13	2.230	2.260	2.190	2.200	2.134	962,153
2026-02-12	2.220	2.280	2.220	2.230	2.163	1,604,110
2026-02-11	2.330	2.330	2.285	2.290	2.222	710,655
2026-02-10	2.250	2.330	2.235	2.330	2.260	1,967,770
2026-02-09	2.160	2.250	2.150	2.250	2.183	5,393,328
2026-02-06	2.160	2.210	2.120	2.140	2.076	984,535
2026-02-05	2.220	2.260	2.190	2.230	2.163	1,352,797

← NewerPage 3 of 5 · 254 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.