Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.900	1.905	1.865	1.895	1.815	2,620,164
2025-05-20	1.925	1.935	1.900	1.910	1.829	2,368,185
2025-05-19	1.915	1.940	1.895	1.905	1.824	1,838,413
2025-05-16	1.910	1.923	1.895	1.905	1.824	1,850,134
2025-05-15	1.905	1.940	1.895	1.900	1.820	2,284,934
2025-05-14	1.905	1.933	1.880	1.885	1.805	2,728,773
2025-05-13	1.915	1.915	1.880	1.885	1.805	1,804,078
2025-05-12	1.910	1.920	1.890	1.915	1.834	1,245,232
2025-05-09	1.920	1.920	1.885	1.905	1.824	1,401,660
2025-05-08	1.905	1.915	1.890	1.900	1.820	1,456,440
2025-05-07	1.865	1.905	1.860	1.895	1.815	2,223,606
2025-05-06	1.850	1.885	1.850	1.865	1.786	2,273,757
2025-05-05	1.875	1.875	1.840	1.845	1.767	1,983,247
2025-05-02	1.850	1.878	1.820	1.865	1.786	1,845,412
2025-05-01	1.815	1.875	1.815	1.845	1.767	1,149,745
2025-04-30	1.870	1.890	1.848	1.870	1.791	2,014,730
2025-04-29	1.850	1.880	1.820	1.845	1.767	2,763,660
2025-04-28	1.840	1.865	1.835	1.845	1.767	2,744,463
2025-04-24	1.810	1.840	1.800	1.820	1.743	1,320,190
2025-04-23	1.795	1.820	1.790	1.815	1.738	1,517,770
2025-04-22	1.770	1.805	1.758	1.790	1.714	1,440,889
2025-04-17	1.750	1.775	1.743	1.775	1.700	2,695,546
2025-04-16	1.745	1.765	1.730	1.750	1.676	2,296,856
2025-04-15	1.750	1.770	1.725	1.735	1.662	1,459,492
2025-04-14	1.750	1.750	1.725	1.750	1.676	957,610
2025-04-11	1.710	1.740	1.710	1.735	1.662	1,190,041
2025-04-10	1.710	1.770	1.710	1.750	1.676	1,700,485
2025-04-09	1.750	1.750	1.660	1.690	1.618	1,431,372
2025-04-08	1.690	1.735	1.675	1.735	1.662	1,696,200
2025-04-07	1.645	1.695	1.595	1.695	1.623	2,589,151
2025-04-04	1.705	1.750	1.690	1.745	1.671	1,291,698
2025-04-03	1.760	1.760	1.675	1.750	1.676	1,491,564
2025-04-02	1.750	1.775	1.745	1.760	1.686	1,435,893
2025-04-01	1.780	1.780	1.745	1.765	1.690	1,100,125
2025-03-31	1.750	1.770	1.740	1.745	1.671	694,960
2025-03-28	1.755	1.795	1.750	1.775	1.700	939,702
2025-03-27	1.780	1.785	1.760	1.770	1.695	892,157
2025-03-26	1.770	1.790	1.755	1.785	1.709	952,795
2025-03-25	1.770	1.805	1.765	1.770	1.695	1,998,615
2025-03-24	1.790	1.795	1.765	1.770	1.695	1,130,620
2025-03-21	1.770	1.790	1.750	1.790	1.714	2,960,415
2025-03-20	1.770	1.780	1.740	1.770	1.695	2,848,405
2025-03-19	1.800	1.803	1.775	1.775	1.676	1,408,004
2025-03-18	1.810	1.810	1.790	1.805	1.704	983,371
2025-03-17	1.800	1.820	1.790	1.805	1.704	1,216,314
2025-03-14	1.730	1.800	1.728	1.790	1.690	1,968,854
2025-03-13	1.725	1.760	1.710	1.730	1.633	1,108,629
2025-03-12	1.740	1.740	1.710	1.720	1.624	1,245,164
2025-03-11	1.780	1.780	1.715	1.745	1.648	2,673,926
2025-03-10	1.795	1.798	1.750	1.790	1.690	800,717
2025-03-07	1.795	1.810	1.780	1.800	1.700	1,530,972
2025-03-06	1.820	1.835	1.775	1.800	1.700	1,915,402
2025-03-05	1.780	1.840	1.770	1.815	1.714	2,568,184
2025-03-04	1.805	1.825	1.765	1.785	1.685	2,181,010
2025-03-03	1.785	1.830	1.763	1.815	1.714	2,235,336
2025-02-28	1.695	1.795	1.673	1.765	1.667	4,862,635
2025-02-27	1.680	1.713	1.680	1.690	1.596	1,119,086
2025-02-26	1.670	1.695	1.670	1.685	1.591	1,014,205
2025-02-25	1.725	1.725	1.660	1.685	1.591	1,743,107
2025-02-24	1.735	1.745	1.715	1.720	1.624	2,237,490

← NewerPage 7 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.