Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.190	2.220	2.180	2.220	2.154	5,912,555
2025-11-05	2.170	2.210	2.150	2.190	2.125	1,455,024
2025-11-04	2.160	2.170	2.120	2.170	2.105	1,172,546
2025-11-03	2.280	2.280	2.140	2.160	2.095	2,071,467
2025-10-31	2.240	2.300	2.240	2.270	2.202	2,337,436
2025-10-30	2.240	2.265	2.225	2.240	2.173	1,180,938
2025-10-29	2.260	2.275	2.245	2.270	2.202	915,309
2025-10-28	2.270	2.270	2.245	2.260	2.192	819,392
2025-10-27	2.270	2.280	2.250	2.270	2.202	1,254,328
2025-10-24	2.260	2.280	2.245	2.270	2.202	747,476
2025-10-23	2.220	2.280	2.220	2.250	2.183	2,295,589
2025-10-22	2.260	2.265	2.210	2.250	2.183	1,391,063
2025-10-21	2.240	2.250	2.200	2.220	2.154	7,793,189
2025-10-20	2.250	2.250	2.210	2.240	2.173	696,825
2025-10-17	2.250	2.270	2.220	2.230	2.163	865,820
2025-10-16	2.280	2.310	2.260	2.260	2.192	957,728
2025-10-15	2.260	2.290	2.235	2.270	2.202	1,478,298
2025-10-14	2.250	2.260	2.215	2.240	2.173	1,308,993
2025-10-13	2.300	2.300	2.230	2.230	2.163	3,999,611
2025-10-10	2.310	2.310	2.275	2.310	2.241	994,210
2025-10-09	2.290	2.310	2.280	2.300	2.231	933,647
2025-10-08	2.240	2.290	2.240	2.280	2.212	2,031,003
2025-10-07	2.240	2.270	2.230	2.270	2.202	734,844
2025-10-06	2.280	2.280	2.230	2.240	2.173	675,119
2025-10-03	2.300	2.300	2.260	2.280	2.212	2,944,733
2025-10-02	2.280	2.290	2.230	2.260	2.192	2,254,257
2025-10-01	2.300	2.320	2.280	2.280	2.212	1,687,874
2025-09-30	2.320	2.320	2.280	2.310	2.241	2,657,662
2025-09-29	2.330	2.340	2.300	2.320	2.251	1,340,954
2025-09-26	2.340	2.340	2.290	2.330	2.260	1,050,304
2025-09-25	2.320	2.350	2.305	2.330	2.260	1,295,991
2025-09-24	2.350	2.350	2.280	2.340	2.270	1,074,672
2025-09-23	2.320	2.350	2.290	2.320	2.251	2,808,016
2025-09-22	2.320	2.340	2.290	2.320	2.251	1,218,573
2025-09-19	2.350	2.350	2.280	2.300	2.231	6,260,826
2025-09-18	2.350	2.350	2.310	2.340	2.270	3,591,982
2025-09-17	2.340	2.360	2.290	2.340	2.270	1,965,686
2025-09-16	2.390	2.400	2.305	2.340	2.241	3,494,224
2025-09-15	2.310	2.390	2.310	2.380	2.279	1,741,990
2025-09-12	2.360	2.400	2.290	2.310	2.212	3,369,668
2025-09-11	2.030	2.350	2.000	2.320	2.222	6,257,415
2025-09-10	1.980	2.010	1.973	2.000	1.915	1,714,207
2025-09-09	1.935	1.990	1.925	1.985	1.901	2,234,880
2025-09-08	2.010	2.010	1.845	1.940	1.858	2,511,196
2025-09-05	2.030	2.070	2.020	2.040	1.954	1,136,301
2025-09-04	2.040	2.060	2.040	2.050	1.963	860,160
2025-09-03	2.060	2.070	2.030	2.040	1.954	1,756,548
2025-09-02	2.030	2.065	2.020	2.040	1.954	1,015,633
2025-09-01	2.070	2.100	2.030	2.050	1.963	786,862
2025-08-29	2.060	2.100	2.045	2.080	1.992	1,670,304
2025-08-28	2.050	2.080	2.045	2.060	1.973	1,055,996
2025-08-27	2.090	2.095	2.040	2.060	1.973	1,456,220
2025-08-26	2.110	2.125	2.070	2.090	2.002	2,029,348
2025-08-25	2.140	2.150	2.080	2.120	2.030	1,606,987
2025-08-22	2.150	2.180	2.120	2.140	2.049	1,314,696
2025-08-21	2.200	2.200	2.110	2.140	2.049	3,310,856
2025-08-20	2.020	2.180	2.000	2.180	2.088	4,858,018
2025-08-19	2.040	2.050	2.000	2.020	1.935	1,298,521
2025-08-18	2.070	2.075	2.050	2.070	1.982	712,110
2025-08-15	2.070	2.080	2.040	2.070	1.982	706,630

← NewerPage 5 of 22 · 1,265 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.