Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.060	2.080	2.040	2.070	1.982	1,002,086
2025-08-13	2.040	2.070	2.040	2.050	1.963	949,357
2025-08-12	2.050	2.075	2.010	2.070	1.982	861,942
2025-08-11	2.050	2.070	2.035	2.060	1.973	982,261
2025-08-08	2.090	2.090	2.030	2.050	1.963	758,954
2025-08-07	2.010	2.100	2.005	2.090	2.002	3,395,939
2025-08-06	1.980	2.010	1.965	2.010	1.925	3,351,676
2025-08-05	1.995	2.000	1.965	1.970	1.887	1,350,859
2025-08-04	1.970	2.000	1.970	1.985	1.901	846,320
2025-08-01	1.990	1.995	1.955	1.990	1.906	2,054,089
2025-07-31	1.970	2.010	1.970	1.985	1.901	1,225,961
2025-07-30	1.930	1.995	1.915	1.985	1.901	942,135
2025-07-29	1.920	1.945	1.908	1.930	1.848	1,575,326
2025-07-28	1.900	1.933	1.900	1.930	1.848	935,787
2025-07-25	1.940	1.940	1.895	1.915	1.834	1,241,617
2025-07-24	1.960	1.970	1.930	1.940	1.858	1,013,927
2025-07-23	1.945	1.970	1.935	1.955	1.872	878,862
2025-07-22	1.970	1.975	1.915	1.945	1.863	1,397,343
2025-07-21	1.920	1.965	1.920	1.950	1.867	721,265
2025-07-18	1.990	1.990	1.960	1.975	1.891	598,422
2025-07-17	1.965	1.990	1.955	1.975	1.891	1,151,956
2025-07-16	1.940	1.975	1.940	1.965	1.882	800,546
2025-07-15	1.960	1.980	1.950	1.960	1.877	606,330
2025-07-14	1.955	1.975	1.935	1.960	1.877	878,863
2025-07-11	1.960	1.970	1.918	1.935	1.853	913,835
2025-07-10	1.955	2.000	1.930	1.965	1.882	1,505,594
2025-07-09	1.905	1.945	1.905	1.940	1.858	1,959,768
2025-07-08	1.850	1.915	1.825	1.890	1.810	1,264,778
2025-07-07	1.925	1.925	1.885	1.885	1.805	590,737
2025-07-04	1.930	1.955	1.915	1.915	1.834	1,741,494
2025-07-03	1.910	1.915	1.880	1.895	1.815	1,351,083
2025-07-02	1.990	1.990	1.890	1.915	1.834	2,568,576
2025-07-01	1.985	2.005	1.960	1.960	1.877	2,436,629
2025-06-30	1.950	2.000	1.950	1.985	1.901	3,169,878
2025-06-27	1.915	1.960	1.915	1.950	1.867	1,134,723
2025-06-26	1.940	1.950	1.905	1.950	1.867	1,924,349
2025-06-25	1.965	1.970	1.935	1.945	1.863	4,854,192
2025-06-24	1.900	1.960	1.900	1.960	1.877	3,416,469
2025-06-23	1.875	1.930	1.875	1.920	1.839	2,358,223
2025-06-20	1.910	1.910	1.888	1.910	1.829	1,495,718
2025-06-19	1.970	1.970	1.885	1.900	1.820	1,921,351
2025-06-18	1.970	1.985	1.950	1.955	1.872	1,632,451
2025-06-17	1.945	1.945	1.905	1.940	1.858	2,157,656
2025-06-16	1.960	1.975	1.930	1.945	1.863	4,249,730
2025-06-13	1.970	1.970	1.915	1.935	1.853	2,418,455
2025-06-12	1.935	1.995	1.925	1.975	1.891	3,413,428
2025-06-11	1.915	1.950	1.905	1.935	1.853	2,798,984
2025-06-10	1.945	1.970	1.925	1.940	1.858	1,975,762
2025-06-06	1.920	1.940	1.905	1.935	1.853	16,868,824
2025-06-05	1.955	1.955	1.915	1.930	1.848	2,493,432
2025-06-04	1.920	1.960	1.915	1.935	1.853	8,201,396
2025-06-03	1.870	1.903	1.855	1.900	1.820	2,408,235
2025-06-02	1.840	1.880	1.840	1.865	1.786	2,877,991
2025-05-30	1.865	1.875	1.815	1.815	1.738	24,772,638
2025-05-29	1.860	1.875	1.840	1.865	1.786	3,109,227
2025-05-28	1.900	1.900	1.835	1.845	1.767	2,162,753
2025-05-27	1.865	1.880	1.835	1.860	1.781	3,470,438
2025-05-26	1.890	1.928	1.875	1.875	1.796	2,047,833
2025-05-23	1.895	1.925	1.880	1.905	1.824	2,170,129
2025-05-22	1.895	1.915	1.880	1.885	1.805	2,059,460

← NewerPage 6 of 22 · 1,268 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.