Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.720	1.740	1.705	1.740	1.643	1,076,727
2025-02-20	1.740	1.755	1.690	1.725	1.629	2,196,622
2025-02-19	1.715	1.715	1.625	1.650	1.558	1,991,615
2025-02-18	1.605	1.770	1.605	1.695	1.600	4,097,466
2025-02-17	1.590	1.620	1.585	1.600	1.511	719,866
2025-02-14	1.580	1.590	1.560	1.580	1.492	399,744
2025-02-13	1.580	1.590	1.563	1.580	1.492	364,212
2025-02-12	1.600	1.605	1.570	1.590	1.501	839,892
2025-02-11	1.560	1.595	1.560	1.580	1.492	247,151
2025-02-10	1.565	1.575	1.555	1.565	1.478	184,218
2025-02-07	1.545	1.565	1.540	1.565	1.478	1,642,307
2025-02-06	1.560	1.565	1.540	1.545	1.459	253,902
2025-02-05	1.523	1.550	1.523	1.545	1.459	603,433
2025-02-04	1.505	1.550	1.505	1.520	1.435	220,703
2025-02-03	1.570	1.570	1.530	1.545	1.459	293,654
2025-01-31	1.560	1.585	1.560	1.575	1.487	203,721
2025-01-30	1.500	1.570	1.500	1.550	1.464	369,267
2025-01-29	1.500	1.565	1.500	1.560	1.473	543,527
2025-01-28	1.520	1.535	1.500	1.520	1.435	334,649
2025-01-24	1.510	1.540	1.510	1.525	1.440	492,657
2025-01-23	1.530	1.530	1.480	1.505	1.421	1,057,505
2025-01-22	1.530	1.545	1.515	1.530	1.445	536,493
2025-01-21	1.520	1.540	1.500	1.525	1.440	296,823
2025-01-20	1.525	1.530	1.495	1.515	1.430	400,050
2025-01-17	1.515	1.530	1.495	1.515	1.430	453,598
2025-01-16	1.520	1.528	1.495	1.520	1.435	587,989
2025-01-15	1.500	1.538	1.500	1.510	1.426	301,814
2025-01-14	1.520	1.543	1.510	1.525	1.440	305,922
2025-01-13	1.510	1.528	1.495	1.520	1.435	995,391
2025-01-10	1.550	1.550	1.525	1.540	1.454	833,188
2025-01-09	1.520	1.550	1.505	1.530	1.445	521,850
2025-01-08	1.570	1.575	1.535	1.535	1.449	512,217
2025-01-07	1.580	1.600	1.570	1.575	1.487	920,662
2025-01-06	1.590	1.603	1.565	1.575	1.487	1,811,588
2025-01-03	1.590	1.595	1.578	1.590	1.501	268,482
2025-01-02	1.560	1.590	1.548	1.580	1.492	938,670
2024-12-31	1.565	1.575	1.560	1.560	1.473	85,008
2024-12-30	1.575	1.585	1.558	1.580	1.492	197,734
2024-12-27	1.580	1.585	1.570	1.570	1.482	251,651
2024-12-24	1.540	1.590	1.540	1.570	1.482	265,395
2024-12-23	1.580	1.585	1.545	1.555	1.468	441,316
2024-12-20	1.540	1.565	1.535	1.560	1.473	422,958
2024-12-19	1.540	1.565	1.535	1.560	1.473	716,800
2024-12-18	1.520	1.590	1.520	1.585	1.497	1,305,751
2024-12-17	1.500	1.555	1.495	1.540	1.454	483,668
2024-12-16	1.525	1.555	1.520	1.525	1.440	626,516
2024-12-13	1.495	1.550	1.485	1.550	1.464	593,991
2024-12-12	1.520	1.525	1.475	1.495	1.412	2,283,692
2024-12-11	1.540	1.540	1.500	1.525	1.440	925,208
2024-12-10	1.530	1.545	1.520	1.540	1.454	1,716,580
2024-12-09	1.570	1.575	1.525	1.540	1.454	740,478
2024-12-06	1.605	1.610	1.565	1.570	1.482	1,018,499
2024-12-05	1.600	1.630	1.590	1.620	1.530	1,613,409
2024-12-04	1.595	1.635	1.590	1.600	1.511	1,274,099
2024-12-03	1.600	1.680	1.480	1.675	1.582	2,927,769
2024-12-02	1.625	1.625	1.595	1.615	1.525	821,139
2024-11-29	1.600	1.635	1.600	1.630	1.539	500,443
2024-11-28	1.635	1.645	1.615	1.640	1.548	497,703
2024-11-27	1.655	1.660	1.618	1.635	1.544	804,136
2024-11-26	1.650	1.660	1.625	1.650	1.558	512,239

← NewerPage 8 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.