Service Stream Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.660	1.673	1.635	1.650	1.558	873,547
2024-11-22	1.650	1.660	1.645	1.650	1.558	782,743
2024-11-21	1.630	1.655	1.630	1.640	1.548	565,538
2024-11-20	1.640	1.663	1.630	1.635	1.544	955,598
2024-11-19	1.630	1.650	1.620	1.640	1.548	824,505
2024-11-18	1.630	1.635	1.595	1.625	1.534	1,622,650
2024-11-15	1.585	1.620	1.575	1.620	1.530	4,630,884
2024-11-14	1.570	1.600	1.538	1.585	1.497	648,402
2024-11-13	1.530	1.565	1.525	1.560	1.473	723,302
2024-11-12	1.505	1.535	1.505	1.530	1.445	8,320,290
2024-11-11	1.540	1.540	1.510	1.520	1.435	308,796
2024-11-08	1.550	1.570	1.540	1.540	1.454	420,833
2024-11-07	1.575	1.575	1.528	1.535	1.449	250,983
2024-11-06	1.515	1.560	1.508	1.560	1.473	544,549
2024-11-05	1.560	1.560	1.530	1.535	1.449	465,231
2024-11-04	1.545	1.565	1.530	1.550	1.464	909,989
2024-11-01	1.500	1.550	1.485	1.550	1.464	841,216
2024-10-31	1.530	1.540	1.500	1.515	1.430	1,525,035
2024-10-30	1.510	1.540	1.510	1.540	1.454	1,826,268
2024-10-29	1.530	1.535	1.515	1.530	1.445	1,085,875
2024-10-28	1.555	1.555	1.520	1.530	1.445	398,170
2024-10-25	1.560	1.563	1.545	1.550	1.464	310,997
2024-10-24	1.555	1.570	1.543	1.550	1.464	802,546
2024-10-23	1.575	1.575	1.550	1.560	1.473	1,505,968
2024-10-22	1.585	1.590	1.550	1.560	1.473	3,904,387
2024-10-21	1.585	1.595	1.563	1.580	1.492	822,037
2024-10-18	1.570	1.575	1.530	1.555	1.468	505,279
2024-10-17	1.555	1.585	1.550	1.575	1.487	3,336,380
2024-10-16	1.540	1.560	1.530	1.540	1.454	3,432,441
2024-10-15	1.495	1.540	1.483	1.540	1.454	1,596,328
2024-10-14	1.535	1.535	1.505	1.530	1.445	618,361
2024-10-11	1.530	1.540	1.515	1.530	1.445	1,061,795
2024-10-10	1.525	1.540	1.510	1.530	1.445	656,080
2024-10-09	1.495	1.530	1.495	1.520	1.435	641,387
2024-10-08	1.495	1.503	1.490	1.495	1.412	277,368
2024-10-07	1.500	1.508	1.485	1.500	1.416	304,751
2024-10-04	1.510	1.510	1.485	1.495	1.412	349,170
2024-10-03	1.510	1.520	1.500	1.505	1.421	359,478
2024-10-02	1.520	1.520	1.490	1.505	1.421	421,558
2024-10-01	1.520	1.525	1.500	1.520	1.435	528,924
2024-09-30	1.500	1.520	1.475	1.520	1.435	917,693
2024-09-27	1.530	1.535	1.470	1.490	1.407	596,453
2024-09-26	1.500	1.525	1.495	1.525	1.440	1,156,489
2024-09-25	1.500	1.505	1.480	1.500	1.416	1,007,143
2024-09-24	1.500	1.515	1.475	1.500	1.416	1,423,332
2024-09-23	1.495	1.505	1.485	1.500	1.416	982,471
2024-09-20	1.515	1.520	1.475	1.475	1.393	2,273,797
2024-09-19	1.510	1.520	1.490	1.515	1.430	1,074,320
2024-09-18	1.485	1.485	1.460	1.485	1.402	807,403
2024-09-17	1.470	1.495	1.455	1.490	1.383	709,072
2024-09-16	1.475	1.495	1.445	1.460	1.355	587,158
2024-09-13	1.430	1.483	1.420	1.465	1.360	923,109
2024-09-12	1.415	1.433	1.408	1.420	1.318	819,126
2024-09-11	1.395	1.423	1.395	1.405	1.304	631,130
2024-09-10	1.400	1.410	1.395	1.405	1.304	464,033
2024-09-09	1.390	1.403	1.360	1.390	1.290	909,254
2024-09-06	1.440	1.443	1.410	1.420	1.318	1,008,328
2024-09-05	1.455	1.465	1.425	1.435	1.332	631,238
2024-09-04	1.450	1.475	1.450	1.450	1.346	1,205,917
2024-09-03	1.465	1.485	1.455	1.475	1.369	627,079

← NewerPage 9 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.